{"ticker": "FMS", "overview": {"cik": "1333141", "ticker": "FMS", "name": "Fresenius Medical Care AG", "industry": "Services-Misc Health & Allied Services, NEC", "country": "", "sic": "8090", "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090080", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089727", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089726", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089725", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-087725", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002455", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001104659-26-078965", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067280", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001104659-26-067130", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066087", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055376", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055140", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001104659-26-042776", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030144", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-24", "title": "FORM 6-K", "accession": "0001104659-26-019074", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-24", "title": "Form IRANNOTICE", "accession": "0001104659-26-019011", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-24", "title": "FORM 20-F", "accession": "0001104659-26-019005", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-24", "title": "FORM 6-K", "accession": "0001104659-26-018761", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "FORM 6-K", "accession": "0001104659-26-002607", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-002371", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-10", "title": "FORM 6-K", "accession": "0001104659-25-119900", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-17", "title": "FORM 6-K", "accession": "0001104659-25-113099", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "FORM 6-K", "accession": "0001104659-25-105822", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "FORM 6-K", "accession": "0001104659-25-105811", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-100146", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FMS", "has_prices": true, "as_of": "2026-08-07", "last": 24.27, "prev_close": 24.1, "change": 0.16999999999999815, "change_pct": 0.007053941908713616, "session_volume": 950512.0, "vwap_5": 24.3152070268513, "vwap_20": 24.496478761061894, "vwap_60": 23.020976915011037, "vwap_250": 23.338875286747633, "high_52w": 26.35, "low_52w": 20.19, "avg_volume_20": 767709.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-034192", "src": "13DG", "ticker": "FMS", "cik": "1333141", "company": "Fresenius Medical Care AG", "company_raw": "Fresenius Medical Care AG", "who": "Fresenius Medical Care AG", "who_key": "Fresenius Medical Care AG", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "", "headline": "Fresenius Medical Care AG moves to a 25.6% activist stake in FMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333141/0001140361-26-034192-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101737}, {"id": "13DG-0002012383-26-002455", "src": "13DG", "ticker": "FMS", "cik": "1333141", "company": "Fresenius Medical Care AG", "company_raw": "Fresenius Medical Care AG", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in FMS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002455-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180937}, {"id": "HOUSE-2023-20023404-T170", "src": "CONGRESS", "ticker": "FMS", "cik": "", "company": "Fresenius Medical Care AG", "company_raw": "Goldman Grandchildren 1986 Trust > TACS R3K\nFresenius Medical Care AG", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells FMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744777}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-034192", "src": "13DG", "ticker": "FMS", "cik": "1333141", "company": "Fresenius Medical Care AG", "company_raw": "Fresenius Medical Care AG", "who": "Fresenius Medical Care AG", "who_key": "Fresenius Medical Care AG", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "", "headline": "Fresenius Medical Care AG moves to a 25.6% activist stake in FMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333141/0001140361-26-034192-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101737}, {"id": "13DG-0002012383-26-002455", "src": "13DG", "ticker": "FMS", "cik": "1333141", "company": "Fresenius Medical Care AG", "company_raw": "Fresenius Medical Care AG", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in FMS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002455-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180937}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", "new_value": "Fresenius Medical Care AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001333141", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001333141", "applied": 1, "detected_at": "2026-10-24T10:55:31.247741"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090080", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089727", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089726", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089725", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-087725", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002455", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001104659-26-078965", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067280", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001104659-26-067130", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066087", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055376", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055140", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001104659-26-042776", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030144", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-24", "title": "FORM 6-K", "accession": "0001104659-26-019074", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-24", "title": "Form IRANNOTICE", "accession": "0001104659-26-019011", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-24", "title": "FORM 20-F", "accession": "0001104659-26-019005", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-24", "title": "FORM 6-K", "accession": "0001104659-26-018761", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "FORM 6-K", "accession": "0001104659-26-002607", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-002371", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-10", "title": "FORM 6-K", "accession": "0001104659-25-119900", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-17", "title": "FORM 6-K", "accession": "0001104659-25-113099", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "FORM 6-K", "accession": "0001104659-25-105822", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "FORM 6-K", "accession": "0001104659-25-105811", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-100146", "price_sensitive": false}], "performance": {"ticker": "FMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 45.95, "volume": 67071.0}, {"date": "2016-08-09", "close": 47.43, "volume": 362599.0}, {"date": "2016-08-10", "close": 46.81, "volume": 180759.0}, {"date": "2016-08-11", "close": 47.17, "volume": 153477.0}, {"date": "2016-08-12", "close": 47.09, "volume": 84382.0}, {"date": "2016-08-15", "close": 47.04, "volume": 120173.0}, {"date": "2016-08-16", "close": 46.85, "volume": 82295.0}, {"date": "2016-08-17", "close": 46.2, "volume": 205666.0}, {"date": "2016-08-18", "close": 46.42, "volume": 288911.0}, {"date": "2016-08-19", "close": 44.68, "volume": 1213196.0}, {"date": "2016-08-22", "close": 45.28, "volume": 190869.0}, {"date": "2016-08-23", "close": 45.42, "volume": 186115.0}, {"date": "2016-08-24", "close": 45.17, "volume": 126637.0}, {"date": "2016-08-25", "close": 44.72, "volume": 146311.0}, {"date": "2016-08-26", "close": 44.52, "volume": 153677.0}, {"date": "2016-08-29", "close": 44.51, "volume": 183515.0}, {"date": "2016-08-30", "close": 44.64, "volume": 61827.0}, {"date": "2016-08-31", "close": 44.27, "volume": 148655.0}, {"date": "2016-09-01", "close": 43.6, "volume": 227728.0}, {"date": "2016-09-02", "close": 44.71, "volume": 114846.0}, {"date": "2016-09-06", "close": 45.41, "volume": 165132.0}, {"date": "2016-09-07", "close": 45.22, "volume": 150987.0}, {"date": "2016-09-08", "close": 45.01, "volume": 105199.0}, {"date": "2016-09-09", "close": 44.05, "volume": 79188.0}, {"date": "2016-09-12", "close": 44.43, "volume": 112572.0}, {"date": "2016-09-13", "close": 44.07, "volume": 84198.0}, {"date": "2016-09-14", "close": 43.99, "volume": 148844.0}, {"date": "2016-09-15", "close": 44.26, "volume": 80923.0}, {"date": "2016-09-16", "close": 43.65, "volume": 183057.0}, {"date": "2016-09-19", "close": 43.73, "volume": 108337.0}, {"date": "2016-09-20", "close": 44.03, "volume": 149264.0}, {"date": "2016-09-21", "close": 44.35, "volume": 144121.0}, {"date": "2016-09-22", "close": 45.11, "volume": 92719.0}, {"date": "2016-09-23", "close": 45.08, "volume": 71293.0}, {"date": "2016-09-26", "close": 44.16, "volume": 133351.0}, {"date": "2016-09-27", "close": 44.13, "volume": 109660.0}, {"date": "2016-09-28", "close": 44.14, "volume": 102669.0}, {"date": "2016-09-29", "close": 42.99, "volume": 165022.0}, {"date": "2016-09-30", "close": 43.77, "volume": 118324.0}, {"date": "2016-10-03", "close": 43.47, "volume": 126186.0}, {"date": "2016-10-04", "close": 42.84, "volume": 261764.0}, {"date": "2016-10-05", "close": 42.67, "volume": 161129.0}, {"date": "2016-10-06", "close": 42.28, "volume": 365238.0}, {"date": "2016-10-07", "close": 41.91, "volume": 312678.0}, {"date": "2016-10-10", "close": 41.94, "volume": 151081.0}, {"date": "2016-10-11", "close": 41.37, "volume": 94477.0}, {"date": "2016-10-12", "close": 41.26, "volume": 76330.0}, {"date": "2016-10-13", "close": 41.65, "volume": 154397.0}, {"date": "2016-10-14", "close": 41.78, "volume": 246380.0}, {"date": "2016-10-17", "close": 41.54, "volume": 215096.0}, {"date": "2016-10-18", "close": 41.78, "volume": 141071.0}, {"date": "2016-10-19", "close": 42.01, "volume": 104629.0}, {"date": "2016-10-20", "close": 41.97, "volume": 112784.0}, {"date": "2016-10-21", "close": 41.48, "volume": 107698.0}, {"date": "2016-10-24", "close": 41.33, "volume": 151957.0}, {"date": "2016-10-25", "close": 40.48, "volume": 140542.0}, {"date": "2016-10-26", "close": 40.45, "volume": 107948.0}, {"date": "2016-10-27", "close": 40.45, "volume": 202081.0}, {"date": "2016-10-28", "close": 40.76, "volume": 162659.0}, {"date": "2016-10-31", "close": 40.58, "volume": 223894.0}, {"date": "2016-11-01", "close": 40.64, "volume": 196518.0}, {"date": "2016-11-02", "close": 40.84, "volume": 148360.0}, {"date": "2016-11-03", "close": 40.85, "volume": 199856.0}, {"date": "2016-11-04", "close": 40.72, "volume": 220297.0}, {"date": "2016-11-07", "close": 41.37, "volume": 101086.0}, {"date": "2016-11-08", "close": 41.47, "volume": 138598.0}, {"date": "2016-11-09", "close": 42.53, "volume": 565557.0}, {"date": "2016-11-10", "close": 40.1, "volume": 393265.0}, {"date": "2016-11-11", "close": 39.85, "volume": 107296.0}, {"date": "2016-11-14", "close": 39.05, "volume": 308095.0}, {"date": "2016-11-15", "close": 38.63, "volume": 264672.0}, {"date": "2016-11-16", "close": 38.73, "volume": 179108.0}, {"date": "2016-11-17", "close": 39.17, "volume": 162917.0}, {"date": "2016-11-18", "close": 38.61, "volume": 182413.0}, {"date": "2016-11-21", "close": 38.94, "volume": 124306.0}, {"date": "2016-11-22", "close": 38.51, "volume": 170564.0}, {"date": "2016-11-23", "close": 38.44, "volume": 193216.0}, {"date": "2016-11-25", "close": 39.44, "volume": 109581.0}, {"date": "2016-11-28", "close": 39.11, "volume": 163181.0}, {"date": "2016-11-29", "close": 39.41, "volume": 135968.0}, {"date": "2016-11-30", "close": 38.96, "volume": 168695.0}, {"date": "2016-12-01", "close": 38.37, "volume": 151484.0}, {"date": "2016-12-02", "close": 38.68, "volume": 132943.0}, {"date": "2016-12-05", "close": 39.42, "volume": 184064.0}, {"date": "2016-12-06", "close": 40.24, "volume": 222738.0}, {"date": "2016-12-07", "close": 39.84, "volume": 185152.0}, {"date": "2016-12-08", "close": 39.76, "volume": 177992.0}, {"date": "2016-12-09", "close": 40.83, "volume": 149735.0}, {"date": "2016-12-12", "close": 41.29, "volume": 196907.0}, {"date": "2016-12-13", "close": 41.5, "volume": 242878.0}, {"date": "2016-12-14", "close": 40.53, "volume": 210621.0}, {"date": "2016-12-15", "close": 40.72, "volume": 208533.0}, {"date": "2016-12-16", "close": 41.22, "volume": 186017.0}, {"date": "2016-12-19", "close": 41.13, "volume": 158312.0}, {"date": "2016-12-20", "close": 41.7, "volume": 192476.0}, {"date": "2016-12-21", "close": 42.09, "volume": 215462.0}, {"date": "2016-12-22", "close": 42.34, "volume": 180092.0}, {"date": "2016-12-23", "close": 42.39, "volume": 101439.0}, {"date": "2016-12-27", "close": 42.54, "volume": 135179.0}, {"date": "2016-12-28", "close": 42.06, "volume": 183044.0}, {"date": "2016-12-29", "close": 42.5, "volume": 120345.0}, {"date": "2016-12-30", "close": 42.21, "volume": 90251.0}, {"date": "2017-01-03", "close": 42.34, "volume": 124840.0}, {"date": "2017-01-04", "close": 42.5, "volume": 142144.0}, {"date": "2017-01-05", "close": 42.74, "volume": 139465.0}, {"date": "2017-01-06", "close": 42.55, "volume": 127452.0}, {"date": "2017-01-09", "close": 39.7, "volume": 436666.0}, {"date": "2017-01-10", "close": 40.55, "volume": 271322.0}, {"date": "2017-01-11", "close": 40.26, "volume": 162630.0}, {"date": "2017-01-12", "close": 40.29, "volume": 178445.0}, {"date": "2017-01-13", "close": 40.65, "volume": 158296.0}, {"date": "2017-01-17", "close": 40.93, "volume": 252535.0}, {"date": "2017-01-18", "close": 40.6, "volume": 114618.0}, {"date": "2017-01-19", "close": 40.27, "volume": 206298.0}, {"date": "2017-01-20", "close": 40.35, "volume": 196081.0}, {"date": "2017-01-23", "close": 40.4, "volume": 173104.0}, {"date": "2017-01-24", "close": 40.17, "volume": 133905.0}, {"date": "2017-01-25", "close": 40.22, "volume": 202520.0}, {"date": "2017-01-26", "close": 40.69, "volume": 178431.0}, {"date": "2017-01-27", "close": 40.87, "volume": 129474.0}, {"date": "2017-01-30", "close": 40.4, "volume": 113313.0}, {"date": "2017-01-31", "close": 40.8, "volume": 105414.0}, {"date": "2017-02-01", "close": 41.16, "volume": 154642.0}, {"date": "2017-02-02", "close": 41.28, "volume": 161246.0}, {"date": "2017-02-03", "close": 41.34, "volume": 124919.0}, {"date": "2017-02-06", "close": 40.7, "volume": 120609.0}, {"date": "2017-02-07", "close": 40.71, "volume": 104528.0}, {"date": "2017-02-08", "close": 40.97, "volume": 120372.0}, {"date": "2017-02-09", "close": 40.91, "volume": 86604.0}, {"date": "2017-02-10", "close": 41.08, "volume": 89920.0}, {"date": "2017-02-13", "close": 40.78, "volume": 135801.0}, {"date": "2017-02-14", "close": 40.65, "volume": 137115.0}, {"date": "2017-02-15", "close": 40.67, "volume": 237711.0}, {"date": "2017-02-16", "close": 41.02, "volume": 225824.0}, {"date": "2017-02-17", "close": 40.54, "volume": 238198.0}, {"date": "2017-02-21", "close": 41.15, "volume": 219506.0}, {"date": "2017-02-22", "close": 42.1, "volume": 314879.0}, {"date": "2017-02-23", "close": 41.61, "volume": 280417.0}, {"date": "2017-02-24", "close": 41.22, "volume": 215389.0}, {"date": "2017-02-27", "close": 41.48, "volume": 243145.0}, {"date": "2017-02-28", "close": 41.64, "volume": 179932.0}, {"date": "2017-03-01", "close": 41.92, "volume": 160665.0}, {"date": "2017-03-02", "close": 41.7, "volume": 103548.0}, {"date": "2017-03-03", "close": 41.97, "volume": 80252.0}, {"date": "2017-03-06", "close": 41.45, "volume": 133495.0}, {"date": "2017-03-07", "close": 41.55, "volume": 180797.0}, {"date": "2017-03-08", "close": 41.03, "volume": 201812.0}, {"date": "2017-03-09", "close": 41.83, "volume": 211579.0}, {"date": "2017-03-10", "close": 42.23, "volume": 167964.0}, {"date": "2017-03-13", "close": 42.16, "volume": 96513.0}, {"date": "2017-03-14", "close": 42.22, "volume": 113555.0}, {"date": "2017-03-15", "close": 42.59, "volume": 116320.0}, {"date": "2017-03-16", "close": 42.41, "volume": 98276.0}, {"date": "2017-03-17", "close": 42.34, "volume": 122887.0}, {"date": "2017-03-20", "close": 42.59, "volume": 105980.0}, {"date": "2017-03-21", "close": 41.21, "volume": 204691.0}, {"date": "2017-03-22", "close": 41.47, "volume": 107494.0}, {"date": "2017-03-23", "close": 41.57, "volume": 95453.0}, {"date": "2017-03-24", "close": 41.9, "volume": 74680.0}, {"date": "2017-03-27", "close": 42.06, "volume": 98854.0}, {"date": "2017-03-28", "close": 42.28, "volume": 114883.0}, {"date": "2017-03-29", "close": 42.24, "volume": 109628.0}, {"date": "2017-03-30", "close": 42.07, "volume": 68135.0}, {"date": "2017-03-31", "close": 42.13, "volume": 203705.0}, {"date": "2017-04-03", "close": 42.32, "volume": 90229.0}, {"date": "2017-04-04", "close": 42.18, "volume": 97595.0}, {"date": "2017-04-05", "close": 41.5, "volume": 302191.0}, {"date": "2017-04-06", "close": 41.69, "volume": 156805.0}, {"date": "2017-04-07", "close": 41.63, "volume": 114219.0}, {"date": "2017-04-10", "close": 41.7, "volume": 102086.0}, {"date": "2017-04-11", "close": 41.74, "volume": 218846.0}, {"date": "2017-04-12", "close": 42.22, "volume": 208726.0}, {"date": "2017-04-13", "close": 42.35, "volume": 147027.0}, {"date": "2017-04-17", "close": 42.55, "volume": 89950.0}, {"date": "2017-04-18", "close": 42.89, "volume": 152847.0}, {"date": "2017-04-19", "close": 42.75, "volume": 124560.0}, {"date": "2017-04-20", "close": 42.84, "volume": 79970.0}, {"date": "2017-04-21", "close": 42.72, "volume": 175003.0}, {"date": "2017-04-24", "close": 43.98, "volume": 231322.0}, {"date": "2017-04-25", "close": 44.51, "volume": 284229.0}, {"date": "2017-04-26", "close": 44.58, "volume": 126350.0}, {"date": "2017-04-27", "close": 44.63, "volume": 136254.0}, {"date": "2017-04-28", "close": 44.44, "volume": 131829.0}, {"date": "2017-05-01", "close": 44.5, "volume": 86948.0}, {"date": "2017-05-02", "close": 45.66, "volume": 206042.0}, {"date": "2017-05-03", "close": 45.63, "volume": 427078.0}, {"date": "2017-05-04", "close": 46.27, "volume": 307223.0}, {"date": "2017-05-05", "close": 46.82, "volume": 201049.0}, {"date": "2017-05-08", "close": 46.34, "volume": 256043.0}, {"date": "2017-05-09", "close": 46.67, "volume": 114465.0}, {"date": "2017-05-10", "close": 46.59, "volume": 182245.0}, {"date": "2017-05-11", "close": 46.24, "volume": 128324.0}, {"date": "2017-05-12", "close": 46.61, "volume": 146980.0}, {"date": "2017-05-15", "close": 46.33, "volume": 130931.0}, {"date": "2017-05-16", "close": 46.23, "volume": 230486.0}, {"date": "2017-05-17", "close": 45.24, "volume": 215748.0}, {"date": "2017-05-18", "close": 45.61, "volume": 198963.0}, {"date": "2017-05-19", "close": 45.7, "volume": 123225.0}, {"date": "2017-05-22", "close": 46.05, "volume": 96951.0}, {"date": "2017-05-23", "close": 45.81, "volume": 69205.0}, {"date": "2017-05-24", "close": 45.81, "volume": 95673.0}, {"date": "2017-05-25", "close": 46.37, "volume": 91350.0}, {"date": "2017-05-26", "close": 46.62, "volume": 156592.0}, {"date": "2017-05-30", "close": 46.34, "volume": 126326.0}, {"date": "2017-05-31", "close": 47.72, "volume": 202360.0}, {"date": "2017-06-01", "close": 47.92, "volume": 93536.0}, {"date": "2017-06-02", "close": 48.7, "volume": 154966.0}, {"date": "2017-06-05", "close": 48.43, "volume": 76991.0}, {"date": "2017-06-06", "close": 48.43, "volume": 97855.0}, {"date": "2017-06-07", "close": 47.7, "volume": 118965.0}, {"date": "2017-06-08", "close": 47.78, "volume": 133091.0}, {"date": "2017-06-09", "close": 48.53, "volume": 138892.0}, {"date": "2017-06-12", "close": 48.66, "volume": 186036.0}, {"date": "2017-06-13", "close": 49.38, "volume": 238183.0}, {"date": "2017-06-14", "close": 49.9, "volume": 139081.0}, {"date": "2017-06-15", "close": 49.05, "volume": 79387.0}, {"date": "2017-06-16", "close": 49.51, "volume": 68529.0}, {"date": "2017-06-19", "close": 49.46, "volume": 107217.0}, {"date": "2017-06-20", "close": 49.02, "volume": 81871.0}, {"date": "2017-06-21", "close": 48.8, "volume": 98771.0}, {"date": "2017-06-22", "close": 49.32, "volume": 67538.0}, {"date": "2017-06-23", "close": 49.04, "volume": 223549.0}, {"date": "2017-06-26", "close": 48.86, "volume": 173628.0}, {"date": "2017-06-27", "close": 48.8, "volume": 80733.0}, {"date": "2017-06-28", "close": 49.19, "volume": 58485.0}, {"date": "2017-06-29", "close": 48.23, "volume": 118956.0}, {"date": "2017-06-30", "close": 48.33, "volume": 137047.0}, {"date": "2017-07-03", "close": 48.19, "volume": 70062.0}, {"date": "2017-07-05", "close": 48.37, "volume": 118844.0}, {"date": "2017-07-06", "close": 47.75, "volume": 95453.0}, {"date": "2017-07-07", "close": 47.84, "volume": 90194.0}, {"date": "2017-07-10", "close": 47.84, "volume": 58065.0}, {"date": "2017-07-11", "close": 47.92, "volume": 69706.0}, {"date": "2017-07-12", "close": 48.75, "volume": 61906.0}, {"date": "2017-07-13", "close": 48.68, "volume": 63289.0}, {"date": "2017-07-14", "close": 49.3, "volume": 69057.0}, {"date": "2017-07-17", "close": 49.16, "volume": 54372.0}, {"date": "2017-07-18", "close": 48.74, "volume": 384798.0}, {"date": "2017-07-19", "close": 48.34, "volume": 126151.0}, {"date": "2017-07-20", "close": 48.26, "volume": 165330.0}, {"date": "2017-07-21", "close": 47.55, "volume": 221771.0}, {"date": "2017-07-24", "close": 47.54, "volume": 150888.0}, {"date": "2017-07-25", "close": 47.73, "volume": 89951.0}, {"date": "2017-07-26", "close": 47.55, "volume": 198089.0}, {"date": "2017-07-27", "close": 47.2, "volume": 143188.0}, {"date": "2017-07-28", "close": 47.23, "volume": 222137.0}, {"date": "2017-07-31", "close": 47.08, "volume": 141734.0}, {"date": "2017-08-01", "close": 47.33, "volume": 190324.0}, {"date": "2017-08-02", "close": 46.11, "volume": 299733.0}, {"date": "2017-08-03", "close": 46.28, "volume": 157096.0}, {"date": "2017-08-04", "close": 46.45, "volume": 144249.0}, {"date": "2017-08-07", "close": 46.14, "volume": 349343.0}, {"date": "2017-08-08", "close": 45.82, "volume": 292568.0}, {"date": "2017-08-09", "close": 45.7, "volume": 156328.0}, {"date": "2017-08-10", "close": 44.95, "volume": 179980.0}, {"date": "2017-08-11", "close": 45.85, "volume": 235508.0}, {"date": "2017-08-14", "close": 46.03, "volume": 165068.0}, {"date": "2017-08-15", "close": 46.61, "volume": 279202.0}, {"date": "2017-08-16", "close": 46.5, "volume": 413268.0}, {"date": "2017-08-17", "close": 46.47, "volume": 161717.0}, {"date": "2017-08-18", "close": 46.38, "volume": 101389.0}, {"date": "2017-08-21", "close": 46.32, "volume": 106108.0}, {"date": "2017-08-22", "close": 47.05, "volume": 211104.0}, {"date": "2017-08-23", "close": 47.15, "volume": 134754.0}, {"date": "2017-08-24", "close": 46.83, "volume": 343801.0}, {"date": "2017-08-25", "close": 46.97, "volume": 69154.0}, {"date": "2017-08-28", "close": 46.83, "volume": 69538.0}, {"date": "2017-08-29", "close": 46.74, "volume": 86313.0}, {"date": "2017-08-30", "close": 46.64, "volume": 128198.0}, {"date": "2017-08-31", "close": 47.01, "volume": 161542.0}, {"date": "2017-09-01", "close": 47.17, "volume": 338723.0}, {"date": "2017-09-05", "close": 47.08, "volume": 79529.0}, {"date": "2017-09-06", "close": 47.5, "volume": 192036.0}, {"date": "2017-09-07", "close": 47.93, "volume": 291527.0}, {"date": "2017-09-08", "close": 47.97, "volume": 257783.0}, {"date": "2017-09-11", "close": 48.31, "volume": 220714.0}, {"date": "2017-09-12", "close": 48.63, "volume": 438134.0}, {"date": "2017-09-13", "close": 48.3, "volume": 249654.0}, {"date": "2017-09-14", "close": 48.47, "volume": 74792.0}, {"date": "2017-09-15", "close": 48.75, "volume": 106171.0}, {"date": "2017-09-18", "close": 49.03, "volume": 97507.0}, {"date": "2017-09-19", "close": 49.48, "volume": 201736.0}, {"date": "2017-09-20", "close": 49.05, "volume": 147755.0}, {"date": "2017-09-21", "close": 48.86, "volume": 53692.0}, {"date": "2017-09-22", "close": 48.11, "volume": 469875.0}, {"date": "2017-09-25", "close": 48.26, "volume": 398200.0}, {"date": "2017-09-26", "close": 48.19, "volume": 233760.0}, {"date": "2017-09-27", "close": 47.71, "volume": 196684.0}, {"date": "2017-09-28", "close": 48.6, "volume": 156118.0}, {"date": "2017-09-29", "close": 48.89, "volume": 140566.0}, {"date": "2017-10-02", "close": 49.42, "volume": 166565.0}, {"date": "2017-10-03", "close": 49.72, "volume": 127509.0}, {"date": "2017-10-04", "close": 49.89, "volume": 183815.0}, {"date": "2017-10-05", "close": 49.05, "volume": 167181.0}, {"date": "2017-10-06", "close": 48.94, "volume": 77431.0}, {"date": "2017-10-09", "close": 48.3, "volume": 195061.0}, {"date": "2017-10-10", "close": 47.74, "volume": 215974.0}, {"date": "2017-10-11", "close": 48.26, "volume": 153119.0}, {"date": "2017-10-12", "close": 47.99, "volume": 85864.0}, {"date": "2017-10-13", "close": 48.04, "volume": 143628.0}, {"date": "2017-10-16", "close": 48.09, "volume": 95640.0}, {"date": "2017-10-17", "close": 48.1, "volume": 132898.0}, {"date": "2017-10-18", "close": 48.49, "volume": 93282.0}, {"date": "2017-10-19", "close": 48.95, "volume": 115440.0}, {"date": "2017-10-20", "close": 48.89, "volume": 69653.0}, {"date": "2017-10-23", "close": 48.82, "volume": 98884.0}, {"date": "2017-10-24", "close": 48.94, "volume": 89392.0}, {"date": "2017-10-25", "close": 48.59, "volume": 945408.0}, {"date": "2017-10-26", "close": 48.31, "volume": 1339116.0}, {"date": "2017-10-27", "close": 48.42, "volume": 293162.0}, {"date": "2017-10-30", "close": 48.42, "volume": 437575.0}, {"date": "2017-10-31", "close": 48.38, "volume": 165735.0}, {"date": "2017-11-01", "close": 48.49, "volume": 695686.0}, {"date": "2017-11-02", "close": 47.84, "volume": 939239.0}, {"date": "2017-11-03", "close": 48.32, "volume": 737551.0}, {"date": "2017-11-06", "close": 48.51, "volume": 473644.0}, {"date": "2017-11-07", "close": 48.59, "volume": 481971.0}, {"date": "2017-11-08", "close": 48.68, "volume": 328076.0}, {"date": "2017-11-09", "close": 48.81, "volume": 114440.0}, {"date": "2017-11-10", "close": 48.42, "volume": 97064.0}, {"date": "2017-11-13", "close": 48.63, "volume": 107357.0}, {"date": "2017-11-14", "close": 49.17, "volume": 148359.0}, {"date": "2017-11-15", "close": 48.48, "volume": 137147.0}, {"date": "2017-11-16", "close": 49.15, "volume": 209594.0}, {"date": "2017-11-17", "close": 48.83, "volume": 120963.0}, {"date": "2017-11-20", "close": 48.59, "volume": 74799.0}, {"date": "2017-11-21", "close": 49.13, "volume": 67384.0}, {"date": "2017-11-22", "close": 48.92, "volume": 118557.0}, {"date": "2017-11-24", "close": 49.36, "volume": 84219.0}, {"date": "2017-11-27", "close": 49.05, "volume": 127447.0}, {"date": "2017-11-28", "close": 49.14, "volume": 135591.0}, {"date": "2017-11-29", "close": 49.31, "volume": 153481.0}, {"date": "2017-11-30", "close": 49.88, "volume": 167260.0}, {"date": "2017-12-01", "close": 49.76, "volume": 225948.0}, {"date": "2017-12-04", "close": 50.95, "volume": 169827.0}, {"date": "2017-12-05", "close": 50.72, "volume": 96420.0}, {"date": "2017-12-06", "close": 51.0, "volume": 393359.0}, {"date": "2017-12-07", "close": 51.28, "volume": 192900.0}, {"date": "2017-12-08", "close": 51.65, "volume": 167143.0}, {"date": "2017-12-11", "close": 51.59, "volume": 168286.0}, {"date": "2017-12-12", "close": 51.94, "volume": 103190.0}, {"date": "2017-12-13", "close": 52.2, "volume": 98806.0}, {"date": "2017-12-14", "close": 51.52, "volume": 101044.0}, {"date": "2017-12-15", "close": 51.45, "volume": 156778.0}, {"date": "2017-12-18", "close": 52.15, "volume": 105908.0}, {"date": "2017-12-19", "close": 52.13, "volume": 144693.0}, {"date": "2017-12-20", "close": 51.92, "volume": 110702.0}, {"date": "2017-12-21", "close": 52.01, "volume": 278675.0}, {"date": "2017-12-22", "close": 52.35, "volume": 119368.0}, {"date": "2017-12-26", "close": 52.32, "volume": 67950.0}, {"date": "2017-12-27", "close": 52.68, "volume": 122696.0}, {"date": "2017-12-28", "close": 52.72, "volume": 154391.0}, {"date": "2017-12-29", "close": 52.55, "volume": 46056.0}, {"date": "2018-01-02", "close": 52.34, "volume": 119651.0}, {"date": "2018-01-03", "close": 52.64, "volume": 83147.0}, {"date": "2018-01-04", "close": 53.6, "volume": 225151.0}, {"date": "2018-01-05", "close": 54.3, "volume": 193846.0}, {"date": "2018-01-08", "close": 54.59, "volume": 130587.0}, {"date": "2018-01-09", "close": 55.21, "volume": 165417.0}, {"date": "2018-01-10", "close": 54.27, "volume": 191238.0}, {"date": "2018-01-11", "close": 54.64, "volume": 140674.0}, {"date": "2018-01-12", "close": 54.53, "volume": 179612.0}, {"date": "2018-01-16", "close": 54.47, "volume": 104293.0}, {"date": "2018-01-17", "close": 54.92, "volume": 111325.0}, {"date": "2018-01-18", "close": 54.99, "volume": 116061.0}, {"date": "2018-01-19", "close": 55.75, "volume": 127759.0}, {"date": "2018-01-22", "close": 55.54, "volume": 98456.0}, {"date": "2018-01-23", "close": 56.38, "volume": 139583.0}, {"date": "2018-01-24", "close": 56.53, "volume": 94548.0}, {"date": "2018-01-25", "close": 56.59, "volume": 142931.0}, {"date": "2018-01-26", "close": 57.38, "volume": 122203.0}, {"date": "2018-01-29", "close": 57.09, "volume": 77328.0}, {"date": "2018-01-30", "close": 57.38, "volume": 117178.0}, {"date": "2018-01-31", "close": 57.51, "volume": 224327.0}, {"date": "2018-02-01", "close": 56.68, "volume": 192848.0}, {"date": "2018-02-02", "close": 54.48, "volume": 194275.0}, {"date": "2018-02-05", "close": 52.91, "volume": 156263.0}, {"date": "2018-02-06", "close": 53.79, "volume": 168425.0}, {"date": "2018-02-07", "close": 53.47, "volume": 119173.0}, {"date": "2018-02-08", "close": 51.53, "volume": 215484.0}, {"date": "2018-02-09", "close": 52.05, "volume": 161187.0}, {"date": "2018-02-12", "close": 52.69, "volume": 181318.0}, {"date": "2018-02-13", "close": 52.96, "volume": 92960.0}, {"date": "2018-02-14", "close": 54.04, "volume": 137060.0}, {"date": "2018-02-15", "close": 54.2, "volume": 82582.0}, {"date": "2018-02-16", "close": 54.61, "volume": 75630.0}, {"date": "2018-02-20", "close": 53.47, "volume": 169663.0}, {"date": "2018-02-21", "close": 53.47, "volume": 115505.0}, {"date": "2018-02-22", "close": 53.88, "volume": 108525.0}, {"date": "2018-02-23", "close": 54.57, "volume": 124164.0}, {"date": "2018-02-26", "close": 54.74, "volume": 155033.0}, {"date": "2018-02-27", "close": 52.92, "volume": 305376.0}, {"date": "2018-02-28", "close": 52.82, "volume": 138732.0}, {"date": "2018-03-01", "close": 51.66, "volume": 166478.0}, {"date": "2018-03-02", "close": 51.55, "volume": 148890.0}, {"date": "2018-03-05", "close": 51.79, "volume": 282743.0}, {"date": "2018-03-06", "close": 51.76, "volume": 161822.0}, {"date": "2018-03-07", "close": 52.24, "volume": 119627.0}, {"date": "2018-03-08", "close": 52.42, "volume": 182350.0}, {"date": "2018-03-09", "close": 52.64, "volume": 91860.0}, {"date": "2018-03-12", "close": 52.53, "volume": 165944.0}, {"date": "2018-03-13", "close": 51.54, "volume": 154301.0}, {"date": "2018-03-14", "close": 51.06, "volume": 153656.0}, {"date": "2018-03-15", "close": 50.76, "volume": 140681.0}, {"date": "2018-03-16", "close": 50.49, "volume": 143816.0}, {"date": "2018-03-19", "close": 50.53, "volume": 108730.0}, {"date": "2018-03-20", "close": 50.42, "volume": 129646.0}, {"date": "2018-03-21", "close": 50.66, "volume": 119707.0}, {"date": "2018-03-22", "close": 50.24, "volume": 530811.0}, {"date": "2018-03-23", "close": 49.78, "volume": 124255.0}, {"date": "2018-03-26", "close": 49.88, "volume": 113450.0}, {"date": "2018-03-27", "close": 50.01, "volume": 174434.0}, {"date": "2018-03-28", "close": 50.48, "volume": 120770.0}, {"date": "2018-03-29", "close": 51.08, "volume": 114199.0}, {"date": "2018-04-02", "close": 50.38, "volume": 82374.0}, {"date": "2018-04-03", "close": 50.74, "volume": 97022.0}, {"date": "2018-04-04", "close": 50.2, "volume": 331345.0}, {"date": "2018-04-05", "close": 50.75, "volume": 120716.0}, {"date": "2018-04-06", "close": 50.44, "volume": 153903.0}, {"date": "2018-04-09", "close": 50.86, "volume": 114233.0}, {"date": "2018-04-10", "close": 51.24, "volume": 166741.0}, {"date": "2018-04-11", "close": 50.63, "volume": 86604.0}, {"date": "2018-04-12", "close": 50.87, "volume": 83065.0}, {"date": "2018-04-13", "close": 50.86, "volume": 82597.0}, {"date": "2018-04-16", "close": 51.13, "volume": 154384.0}, {"date": "2018-04-17", "close": 52.36, "volume": 388272.0}, {"date": "2018-04-18", "close": 52.78, "volume": 265669.0}, {"date": "2018-04-19", "close": 52.29, "volume": 142554.0}, {"date": "2018-04-20", "close": 52.03, "volume": 76575.0}, {"date": "2018-04-23", "close": 49.17, "volume": 417122.0}, {"date": "2018-04-24", "close": 50.38, "volume": 301002.0}, {"date": "2018-04-25", "close": 49.52, "volume": 194315.0}, {"date": "2018-04-26", "close": 50.34, "volume": 284554.0}, {"date": "2018-04-27", "close": 50.75, "volume": 132291.0}, {"date": "2018-04-30", "close": 50.57, "volume": 110631.0}, {"date": "2018-05-01", "close": 50.58, "volume": 89187.0}, {"date": "2018-05-02", "close": 51.43, "volume": 131101.0}, {"date": "2018-05-03", "close": 50.04, "volume": 118161.0}, {"date": "2018-05-04", "close": 50.04, "volume": 196507.0}, {"date": "2018-05-07", "close": 50.18, "volume": 113399.0}, {"date": "2018-05-08", "close": 50.14, "volume": 122460.0}, {"date": "2018-05-09", "close": 50.26, "volume": 119591.0}, {"date": "2018-05-10", "close": 50.67, "volume": 92054.0}, {"date": "2018-05-11", "close": 50.71, "volume": 68906.0}, {"date": "2018-05-14", "close": 51.04, "volume": 64978.0}, {"date": "2018-05-15", "close": 50.63, "volume": 83529.0}, {"date": "2018-05-16", "close": 50.65, "volume": 143015.0}, {"date": "2018-05-17", "close": 51.87, "volume": 102328.0}, {"date": "2018-05-18", "close": 51.51, "volume": 50679.0}, {"date": "2018-05-21", "close": 51.21, "volume": 39995.0}, {"date": "2018-05-22", "close": 50.75, "volume": 119601.0}, {"date": "2018-05-23", "close": 50.42, "volume": 94822.0}, {"date": "2018-05-24", "close": 50.35, "volume": 70405.0}, {"date": "2018-05-25", "close": 50.46, "volume": 67467.0}, {"date": "2018-05-29", "close": 49.71, "volume": 122354.0}, {"date": "2018-05-30", "close": 50.87, "volume": 108264.0}, {"date": "2018-05-31", "close": 49.92, "volume": 597552.0}, {"date": "2018-06-01", "close": 49.59, "volume": 87714.0}, {"date": "2018-06-04", "close": 50.01, "volume": 80088.0}, {"date": "2018-06-05", "close": 50.57, "volume": 193815.0}, {"date": "2018-06-06", "close": 51.31, "volume": 93025.0}, {"date": "2018-06-07", "close": 50.85, "volume": 90560.0}, {"date": "2018-06-08", "close": 51.23, "volume": 75218.0}, {"date": "2018-06-11", "close": 51.03, "volume": 153266.0}, {"date": "2018-06-12", "close": 50.92, "volume": 78767.0}, {"date": "2018-06-13", "close": 51.32, "volume": 98631.0}, {"date": "2018-06-14", "close": 51.45, "volume": 120001.0}, {"date": "2018-06-15", "close": 51.31, "volume": 133874.0}, {"date": "2018-06-18", "close": 50.35, "volume": 119544.0}, {"date": "2018-06-19", "close": 50.34, "volume": 96358.0}, {"date": "2018-06-20", "close": 50.55, "volume": 88881.0}, {"date": "2018-06-21", "close": 50.18, "volume": 188190.0}, {"date": "2018-06-22", "close": 51.12, "volume": 127814.0}, {"date": "2018-06-25", "close": 50.46, "volume": 91180.0}, {"date": "2018-06-26", "close": 50.45, "volume": 75090.0}, {"date": "2018-06-27", "close": 49.97, "volume": 87188.0}, {"date": "2018-06-28", "close": 49.82, "volume": 79216.0}, {"date": "2018-06-29", "close": 50.35, "volume": 61739.0}, {"date": "2018-07-02", "close": 50.01, "volume": 62871.0}, {"date": "2018-07-03", "close": 50.09, "volume": 59741.0}, {"date": "2018-07-05", "close": 48.59, "volume": 181938.0}, {"date": "2018-07-06", "close": 49.42, "volume": 76698.0}, {"date": "2018-07-09", "close": 49.16, "volume": 125702.0}, {"date": "2018-07-10", "close": 49.0, "volume": 63206.0}, {"date": "2018-07-11", "close": 48.15, "volume": 104309.0}, {"date": "2018-07-12", "close": 49.16, "volume": 78855.0}, {"date": "2018-07-13", "close": 49.33, "volume": 55428.0}, {"date": "2018-07-16", "close": 49.69, "volume": 77514.0}, {"date": "2018-07-17", "close": 50.04, "volume": 131995.0}, {"date": "2018-07-18", "close": 49.7, "volume": 131549.0}, {"date": "2018-07-19", "close": 49.72, "volume": 93183.0}, {"date": "2018-07-20", "close": 49.35, "volume": 79991.0}, {"date": "2018-07-23", "close": 49.23, "volume": 73504.0}, {"date": "2018-07-24", "close": 49.7, "volume": 109598.0}, {"date": "2018-07-25", "close": 49.57, "volume": 86067.0}, {"date": "2018-07-26", "close": 50.06, "volume": 78742.0}, {"date": "2018-07-27", "close": 50.25, "volume": 150115.0}, {"date": "2018-07-30", "close": 49.85, "volume": 58800.0}, {"date": "2018-07-31", "close": 48.62, "volume": 222734.0}, {"date": "2018-08-01", "close": 49.49, "volume": 106350.0}, {"date": "2018-08-02", "close": 49.71, "volume": 72188.0}, {"date": "2018-08-03", "close": 49.99, "volume": 70068.0}, {"date": "2018-08-06", "close": 49.65, "volume": 67893.0}, {"date": "2018-08-07", "close": 49.66, "volume": 97883.0}, {"date": "2018-08-08", "close": 49.13, "volume": 113143.0}, {"date": "2018-08-09", "close": 48.72, "volume": 114990.0}, {"date": "2018-08-10", "close": 47.9, "volume": 112772.0}, {"date": "2018-08-13", "close": 48.09, "volume": 210151.0}, {"date": "2018-08-14", "close": 48.24, "volume": 103694.0}, {"date": "2018-08-15", "close": 47.56, "volume": 282991.0}, {"date": "2018-08-16", "close": 48.21, "volume": 247833.0}, {"date": "2018-08-17", "close": 48.5, "volume": 330900.0}, {"date": "2018-08-20", "close": 48.81, "volume": 92083.0}, {"date": "2018-08-21", "close": 49.4, "volume": 145940.0}, {"date": "2018-08-22", "close": 50.3, "volume": 144700.0}, {"date": "2018-08-23", "close": 50.12, "volume": 82767.0}, {"date": "2018-08-24", "close": 50.38, "volume": 63596.0}, {"date": "2018-08-27", "close": 51.23, "volume": 77587.0}, {"date": "2018-08-28", "close": 52.12, "volume": 121046.0}, {"date": "2018-08-29", "close": 53.37, "volume": 171121.0}, {"date": "2018-08-30", "close": 51.31, "volume": 200066.0}, {"date": "2018-08-31", "close": 50.52, "volume": 93198.0}, {"date": "2018-09-04", "close": 50.54, "volume": 189579.0}, {"date": "2018-09-05", "close": 50.16, "volume": 328311.0}, {"date": "2018-09-06", "close": 50.12, "volume": 648092.0}, {"date": "2018-09-07", "close": 50.09, "volume": 117729.0}, {"date": "2018-09-10", "close": 50.0, "volume": 114499.0}, {"date": "2018-09-11", "close": 50.15, "volume": 176127.0}, {"date": "2018-09-12", "close": 50.76, "volume": 125353.0}, {"date": "2018-09-13", "close": 52.1, "volume": 127537.0}, {"date": "2018-09-14", "close": 52.19, "volume": 85831.0}, {"date": "2018-09-17", "close": 51.78, "volume": 89708.0}, {"date": "2018-09-18", "close": 51.48, "volume": 84984.0}, {"date": "2018-09-19", "close": 51.28, "volume": 56670.0}, {"date": "2018-09-20", "close": 51.85, "volume": 119008.0}, {"date": "2018-09-21", "close": 51.1, "volume": 129068.0}, {"date": "2018-09-24", "close": 51.32, "volume": 52157.0}, {"date": "2018-09-25", "close": 51.82, "volume": 120657.0}, {"date": "2018-09-26", "close": 51.9, "volume": 105583.0}, {"date": "2018-09-27", "close": 51.8, "volume": 79928.0}, {"date": "2018-09-28", "close": 51.42, "volume": 81239.0}, {"date": "2018-10-01", "close": 52.82, "volume": 212289.0}, {"date": "2018-10-02", "close": 52.63, "volume": 144829.0}, {"date": "2018-10-03", "close": 52.35, "volume": 96015.0}, {"date": "2018-10-04", "close": 51.35, "volume": 71828.0}, {"date": "2018-10-05", "close": 51.31, "volume": 79852.0}, {"date": "2018-10-08", "close": 50.94, "volume": 60689.0}, {"date": "2018-10-09", "close": 51.0, "volume": 94696.0}, {"date": "2018-10-10", "close": 49.99, "volume": 111555.0}, {"date": "2018-10-11", "close": 49.01, "volume": 126652.0}, {"date": "2018-10-12", "close": 48.78, "volume": 158531.0}, {"date": "2018-10-15", "close": 48.89, "volume": 139478.0}, {"date": "2018-10-16", "close": 49.86, "volume": 102510.0}, {"date": "2018-10-17", "close": 41.48, "volume": 1121227.0}, {"date": "2018-10-18", "close": 39.91, "volume": 530042.0}, {"date": "2018-10-19", "close": 40.44, "volume": 179670.0}, {"date": "2018-10-22", "close": 40.01, "volume": 192906.0}, {"date": "2018-10-23", "close": 40.69, "volume": 246882.0}, {"date": "2018-10-24", "close": 38.92, "volume": 321987.0}, {"date": "2018-10-25", "close": 39.14, "volume": 175199.0}, {"date": "2018-10-26", "close": 40.06, "volume": 402153.0}, {"date": "2018-10-29", "close": 39.67, "volume": 211441.0}, {"date": "2018-10-30", "close": 39.14, "volume": 264410.0}, {"date": "2018-10-31", "close": 39.08, "volume": 189637.0}, {"date": "2018-11-01", "close": 39.58, "volume": 566389.0}, {"date": "2018-11-02", "close": 38.56, "volume": 417204.0}, {"date": "2018-11-05", "close": 39.05, "volume": 362989.0}, {"date": "2018-11-06", "close": 39.66, "volume": 223354.0}, {"date": "2018-11-07", "close": 43.17, "volume": 524187.0}, {"date": "2018-11-08", "close": 41.35, "volume": 343818.0}, {"date": "2018-11-09", "close": 40.07, "volume": 477012.0}, {"date": "2018-11-12", "close": 39.25, "volume": 575449.0}, {"date": "2018-11-13", "close": 39.49, "volume": 429643.0}, {"date": "2018-11-14", "close": 39.93, "volume": 174504.0}, {"date": "2018-11-15", "close": 40.18, "volume": 186664.0}, {"date": "2018-11-16", "close": 40.15, "volume": 357169.0}, {"date": "2018-11-19", "close": 39.01, "volume": 226884.0}, {"date": "2018-11-20", "close": 37.53, "volume": 228001.0}, {"date": "2018-11-21", "close": 38.54, "volume": 212249.0}, {"date": "2018-11-23", "close": 39.17, "volume": 80526.0}, {"date": "2018-11-26", "close": 39.49, "volume": 218134.0}, {"date": "2018-11-27", "close": 40.69, "volume": 489897.0}, {"date": "2018-11-28", "close": 41.47, "volume": 445439.0}, {"date": "2018-11-29", "close": 41.26, "volume": 141301.0}, {"date": "2018-11-30", "close": 40.76, "volume": 135728.0}, {"date": "2018-12-03", "close": 41.89, "volume": 201010.0}, {"date": "2018-12-04", "close": 40.84, "volume": 443507.0}, {"date": "2018-12-06", "close": 39.23, "volume": 304781.0}, {"date": "2018-12-07", "close": 35.67, "volume": 749471.0}, {"date": "2018-12-10", "close": 35.65, "volume": 574501.0}, {"date": "2018-12-11", "close": 34.71, "volume": 1475546.0}, {"date": "2018-12-12", "close": 35.47, "volume": 537159.0}, {"date": "2018-12-13", "close": 34.67, "volume": 929742.0}, {"date": "2018-12-14", "close": 33.99, "volume": 1024550.0}, {"date": "2018-12-17", "close": 33.61, "volume": 1020173.0}, {"date": "2018-12-18", "close": 33.42, "volume": 358688.0}, {"date": "2018-12-19", "close": 32.78, "volume": 610949.0}, {"date": "2018-12-20", "close": 32.98, "volume": 545209.0}, {"date": "2018-12-21", "close": 31.3, "volume": 2508672.0}, {"date": "2018-12-24", "close": 31.56, "volume": 299292.0}, {"date": "2018-12-26", "close": 32.21, "volume": 246694.0}, {"date": "2018-12-27", "close": 32.77, "volume": 526693.0}, {"date": "2018-12-28", "close": 32.19, "volume": 872640.0}, {"date": "2018-12-31", "close": 32.39, "volume": 340463.0}, {"date": "2019-01-02", "close": 32.58, "volume": 431171.0}, {"date": "2019-01-03", "close": 31.1, "volume": 1319744.0}, {"date": "2019-01-04", "close": 33.82, "volume": 789732.0}, {"date": "2019-01-07", "close": 33.63, "volume": 226286.0}, {"date": "2019-01-08", "close": 33.42, "volume": 450486.0}, {"date": "2019-01-09", "close": 34.68, "volume": 383774.0}, {"date": "2019-01-10", "close": 34.31, "volume": 235436.0}, {"date": "2019-01-11", "close": 34.22, "volume": 343155.0}, {"date": "2019-01-14", "close": 34.04, "volume": 218877.0}, {"date": "2019-01-15", "close": 34.23, "volume": 135527.0}, {"date": "2019-01-16", "close": 34.52, "volume": 150157.0}, {"date": "2019-01-17", "close": 34.86, "volume": 141229.0}, {"date": "2019-01-18", "close": 35.15, "volume": 193430.0}, {"date": "2019-01-22", "close": 34.93, "volume": 218182.0}, {"date": "2019-01-23", "close": 35.09, "volume": 195977.0}, {"date": "2019-01-24", "close": 34.73, "volume": 218000.0}, {"date": "2019-01-25", "close": 36.03, "volume": 245687.0}, {"date": "2019-01-28", "close": 36.0, "volume": 333221.0}, {"date": "2019-01-29", "close": 35.81, "volume": 272787.0}, {"date": "2019-01-30", "close": 36.5, "volume": 261298.0}, {"date": "2019-01-31", "close": 36.74, "volume": 262051.0}, {"date": "2019-02-01", "close": 36.48, "volume": 140882.0}, {"date": "2019-02-04", "close": 36.57, "volume": 87529.0}, {"date": "2019-02-05", "close": 37.95, "volume": 302304.0}, {"date": "2019-02-06", "close": 37.63, "volume": 270776.0}, {"date": "2019-02-07", "close": 37.56, "volume": 219755.0}, {"date": "2019-02-08", "close": 37.21, "volume": 257541.0}, {"date": "2019-02-11", "close": 36.91, "volume": 128727.0}, {"date": "2019-02-12", "close": 37.77, "volume": 171114.0}, {"date": "2019-02-13", "close": 38.13, "volume": 216109.0}, {"date": "2019-02-14", "close": 38.05, "volume": 158399.0}, {"date": "2019-02-15", "close": 38.79, "volume": 154667.0}, {"date": "2019-02-19", "close": 38.38, "volume": 283869.0}, {"date": "2019-02-20", "close": 39.93, "volume": 338644.0}, {"date": "2019-02-21", "close": 39.85, "volume": 202290.0}, {"date": "2019-02-22", "close": 39.8, "volume": 140954.0}, {"date": "2019-02-25", "close": 39.83, "volume": 149839.0}, {"date": "2019-02-26", "close": 38.98, "volume": 150029.0}, {"date": "2019-02-27", "close": 38.8, "volume": 149647.0}, {"date": "2019-02-28", "close": 39.08, "volume": 112125.0}, {"date": "2019-03-01", "close": 39.12, "volume": 165021.0}, {"date": "2019-03-04", "close": 38.07, "volume": 332498.0}, {"date": "2019-03-05", "close": 38.63, "volume": 148169.0}, {"date": "2019-03-06", "close": 37.85, "volume": 136634.0}, {"date": "2019-03-07", "close": 37.38, "volume": 117300.0}, {"date": "2019-03-08", "close": 37.41, "volume": 158104.0}, {"date": "2019-03-11", "close": 37.84, "volume": 170722.0}, {"date": "2019-03-12", "close": 38.46, "volume": 122611.0}, {"date": "2019-03-13", "close": 39.39, "volume": 150522.0}, {"date": "2019-03-14", "close": 39.29, "volume": 104236.0}, {"date": "2019-03-15", "close": 39.33, "volume": 113108.0}, {"date": "2019-03-18", "close": 39.39, "volume": 128594.0}, {"date": "2019-03-19", "close": 39.74, "volume": 99552.0}, {"date": "2019-03-20", "close": 40.67, "volume": 254301.0}, {"date": "2019-03-21", "close": 39.91, "volume": 98231.0}, {"date": "2019-03-22", "close": 38.56, "volume": 99268.0}, {"date": "2019-03-25", "close": 39.32, "volume": 90248.0}, {"date": "2019-03-26", "close": 39.75, "volume": 151581.0}, {"date": "2019-03-27", "close": 39.43, "volume": 174499.0}, {"date": "2019-03-28", "close": 39.75, "volume": 187136.0}, {"date": "2019-03-29", "close": 40.53, "volume": 571533.0}, {"date": "2019-04-01", "close": 40.8, "volume": 113885.0}, {"date": "2019-04-02", "close": 41.2, "volume": 187830.0}, {"date": "2019-04-03", "close": 41.47, "volume": 423402.0}, {"date": "2019-04-04", "close": 41.33, "volume": 245605.0}, {"date": "2019-04-05", "close": 41.25, "volume": 233386.0}, {"date": "2019-04-08", "close": 41.21, "volume": 102895.0}, {"date": "2019-04-09", "close": 41.25, "volume": 122397.0}, {"date": "2019-04-10", "close": 41.44, "volume": 166364.0}, {"date": "2019-04-11", "close": 41.7, "volume": 306536.0}, {"date": "2019-04-12", "close": 41.65, "volume": 210363.0}, {"date": "2019-04-15", "close": 41.51, "volume": 99778.0}, {"date": "2019-04-16", "close": 41.25, "volume": 672767.0}, {"date": "2019-04-17", "close": 40.07, "volume": 538632.0}, {"date": "2019-04-18", "close": 39.37, "volume": 338955.0}, {"date": "2019-04-22", "close": 39.23, "volume": 126794.0}, {"date": "2019-04-23", "close": 39.92, "volume": 202225.0}, {"date": "2019-04-24", "close": 40.06, "volume": 643014.0}, {"date": "2019-04-25", "close": 40.08, "volume": 126961.0}, {"date": "2019-04-26", "close": 40.82, "volume": 346043.0}, {"date": "2019-04-29", "close": 41.71, "volume": 221223.0}, {"date": "2019-04-30", "close": 42.18, "volume": 385890.0}, {"date": "2019-05-01", "close": 41.68, "volume": 193784.0}, {"date": "2019-05-02", "close": 42.2, "volume": 185270.0}, {"date": "2019-05-03", "close": 42.75, "volume": 415964.0}, {"date": "2019-05-06", "close": 42.03, "volume": 149311.0}, {"date": "2019-05-07", "close": 40.92, "volume": 200968.0}, {"date": "2019-05-08", "close": 41.31, "volume": 106875.0}, {"date": "2019-05-09", "close": 41.17, "volume": 606914.0}, {"date": "2019-05-10", "close": 41.22, "volume": 281325.0}, {"date": "2019-05-13", "close": 40.18, "volume": 121856.0}, {"date": "2019-05-14", "close": 40.0, "volume": 154519.0}, {"date": "2019-05-15", "close": 39.81, "volume": 151185.0}, {"date": "2019-05-16", "close": 39.69, "volume": 163576.0}, {"date": "2019-05-17", "close": 38.54, "volume": 179024.0}, {"date": "2019-05-20", "close": 38.29, "volume": 229739.0}, {"date": "2019-05-21", "close": 38.66, "volume": 401449.0}, {"date": "2019-05-22", "close": 38.72, "volume": 216279.0}, {"date": "2019-05-23", "close": 37.72, "volume": 154107.0}, {"date": "2019-05-24", "close": 38.08, "volume": 177814.0}, {"date": "2019-05-28", "close": 37.41, "volume": 200914.0}, {"date": "2019-05-29", "close": 36.94, "volume": 605402.0}, {"date": "2019-05-30", "close": 36.91, "volume": 148347.0}, {"date": "2019-05-31", "close": 36.41, "volume": 206278.0}, {"date": "2019-06-03", "close": 36.86, "volume": 221508.0}, {"date": "2019-06-04", "close": 37.69, "volume": 207331.0}, {"date": "2019-06-05", "close": 37.45, "volume": 155027.0}, {"date": "2019-06-06", "close": 37.51, "volume": 140259.0}, {"date": "2019-06-07", "close": 37.63, "volume": 306241.0}, {"date": "2019-06-10", "close": 37.87, "volume": 132342.0}, {"date": "2019-06-11", "close": 38.35, "volume": 259975.0}, {"date": "2019-06-12", "close": 37.27, "volume": 203018.0}, {"date": "2019-06-13", "close": 37.43, "volume": 127292.0}, {"date": "2019-06-14", "close": 37.41, "volume": 215508.0}, {"date": "2019-06-17", "close": 37.77, "volume": 260801.0}, {"date": "2019-06-18", "close": 38.31, "volume": 139840.0}, {"date": "2019-06-19", "close": 39.48, "volume": 336554.0}, {"date": "2019-06-20", "close": 40.04, "volume": 193437.0}, {"date": "2019-06-21", "close": 39.9, "volume": 267220.0}, {"date": "2019-06-24", "close": 38.9, "volume": 699641.0}, {"date": "2019-06-25", "close": 38.52, "volume": 251348.0}, {"date": "2019-06-26", "close": 38.76, "volume": 181782.0}, {"date": "2019-06-27", "close": 39.05, "volume": 91257.0}, {"date": "2019-06-28", "close": 39.28, "volume": 86739.0}, {"date": "2019-07-01", "close": 39.78, "volume": 242418.0}, {"date": "2019-07-02", "close": 39.64, "volume": 83409.0}, {"date": "2019-07-03", "close": 39.85, "volume": 57321.0}, {"date": "2019-07-05", "close": 39.94, "volume": 73571.0}, {"date": "2019-07-08", "close": 39.44, "volume": 261863.0}, {"date": "2019-07-09", "close": 37.48, "volume": 532339.0}, {"date": "2019-07-10", "close": 38.41, "volume": 388879.0}, {"date": "2019-07-11", "close": 39.6, "volume": 194597.0}, {"date": "2019-07-12", "close": 39.32, "volume": 196703.0}, {"date": "2019-07-15", "close": 39.75, "volume": 112890.0}, {"date": "2019-07-16", "close": 39.5, "volume": 92817.0}, {"date": "2019-07-17", "close": 38.09, "volume": 483492.0}, {"date": "2019-07-18", "close": 38.38, "volume": 235859.0}, {"date": "2019-07-19", "close": 37.63, "volume": 271020.0}, {"date": "2019-07-22", "close": 38.04, "volume": 446215.0}, {"date": "2019-07-23", "close": 38.37, "volume": 86950.0}, {"date": "2019-07-24", "close": 38.47, "volume": 138143.0}, {"date": "2019-07-25", "close": 37.57, "volume": 139110.0}, {"date": "2019-07-26", "close": 37.59, "volume": 106294.0}, {"date": "2019-07-29", "close": 38.09, "volume": 310145.0}, {"date": "2019-07-30", "close": 35.61, "volume": 647553.0}, {"date": "2019-07-31", "close": 34.77, "volume": 277751.0}, {"date": "2019-08-01", "close": 34.42, "volume": 460122.0}, {"date": "2019-08-02", "close": 34.24, "volume": 151149.0}, {"date": "2019-08-05", "close": 33.37, "volume": 192412.0}, {"date": "2019-08-06", "close": 33.51, "volume": 248753.0}, {"date": "2019-08-07", "close": 33.45, "volume": 204927.0}, {"date": "2019-08-08", "close": 33.59, "volume": 131231.0}, {"date": "2019-08-09", "close": 33.66, "volume": 153167.0}, {"date": "2019-08-12", "close": 33.15, "volume": 182842.0}, {"date": "2019-08-13", "close": 33.5, "volume": 213827.0}, {"date": "2019-08-14", "close": 32.72, "volume": 143145.0}, {"date": "2019-08-15", "close": 32.52, "volume": 158100.0}, {"date": "2019-08-16", "close": 33.13, "volume": 529845.0}, {"date": "2019-08-19", "close": 33.54, "volume": 205302.0}, {"date": "2019-08-20", "close": 33.41, "volume": 147207.0}, {"date": "2019-08-21", "close": 33.41, "volume": 414867.0}, {"date": "2019-08-22", "close": 33.33, "volume": 100436.0}, {"date": "2019-08-23", "close": 33.41, "volume": 282950.0}, {"date": "2019-08-26", "close": 33.64, "volume": 195915.0}, {"date": "2019-08-27", "close": 33.18, "volume": 297204.0}, {"date": "2019-08-28", "close": 33.28, "volume": 248163.0}, {"date": "2019-08-29", "close": 33.7, "volume": 123565.0}, {"date": "2019-08-30", "close": 33.6, "volume": 109829.0}, {"date": "2019-09-03", "close": 33.58, "volume": 124363.0}, {"date": "2019-09-04", "close": 33.8, "volume": 131171.0}, {"date": "2019-09-05", "close": 33.9, "volume": 132281.0}, {"date": "2019-09-06", "close": 34.26, "volume": 119279.0}, {"date": "2019-09-09", "close": 34.63, "volume": 122453.0}, {"date": "2019-09-10", "close": 34.8, "volume": 127184.0}, {"date": "2019-09-11", "close": 34.75, "volume": 119011.0}, {"date": "2019-09-12", "close": 34.62, "volume": 143380.0}, {"date": "2019-09-13", "close": 34.76, "volume": 110870.0}, {"date": "2019-09-16", "close": 34.75, "volume": 85396.0}, {"date": "2019-09-17", "close": 34.93, "volume": 146873.0}, {"date": "2019-09-18", "close": 34.85, "volume": 107437.0}, {"date": "2019-09-19", "close": 35.02, "volume": 111233.0}, {"date": "2019-09-20", "close": 34.54, "volume": 140018.0}, {"date": "2019-09-23", "close": 34.46, "volume": 94962.0}, {"date": "2019-09-24", "close": 34.42, "volume": 176425.0}, {"date": "2019-09-25", "close": 33.81, "volume": 159156.0}, {"date": "2019-09-26", "close": 33.69, "volume": 118051.0}, {"date": "2019-09-27", "close": 33.69, "volume": 87782.0}, {"date": "2019-09-30", "close": 33.59, "volume": 95818.0}, {"date": "2019-10-01", "close": 32.6, "volume": 143324.0}, {"date": "2019-10-02", "close": 31.8, "volume": 203113.0}, {"date": "2019-10-03", "close": 32.05, "volume": 130163.0}, {"date": "2019-10-04", "close": 32.44, "volume": 166311.0}, {"date": "2019-10-07", "close": 32.28, "volume": 163882.0}, {"date": "2019-10-08", "close": 32.1, "volume": 174363.0}, {"date": "2019-10-09", "close": 32.67, "volume": 238521.0}, {"date": "2019-10-10", "close": 32.59, "volume": 194897.0}, {"date": "2019-10-11", "close": 33.17, "volume": 245920.0}, {"date": "2019-10-14", "close": 32.92, "volume": 116669.0}, {"date": "2019-10-15", "close": 33.68, "volume": 108954.0}, {"date": "2019-10-16", "close": 33.87, "volume": 183530.0}, {"date": "2019-10-17", "close": 34.13, "volume": 124068.0}, {"date": "2019-10-18", "close": 34.17, "volume": 102551.0}, {"date": "2019-10-21", "close": 34.24, "volume": 127383.0}, {"date": "2019-10-22", "close": 32.21, "volume": 450030.0}, {"date": "2019-10-23", "close": 32.73, "volume": 146030.0}, {"date": "2019-10-24", "close": 32.77, "volume": 206659.0}, {"date": "2019-10-25", "close": 32.78, "volume": 247970.0}, {"date": "2019-10-28", "close": 33.13, "volume": 242745.0}, {"date": "2019-10-29", "close": 34.69, "volume": 421599.0}, {"date": "2019-10-30", "close": 36.03, "volume": 275140.0}, {"date": "2019-10-31", "close": 36.07, "volume": 267239.0}, {"date": "2019-11-01", "close": 36.61, "volume": 362823.0}, {"date": "2019-11-04", "close": 37.03, "volume": 288003.0}, {"date": "2019-11-05", "close": 37.44, "volume": 571883.0}, {"date": "2019-11-06", "close": 37.46, "volume": 267126.0}, {"date": "2019-11-07", "close": 37.9, "volume": 212593.0}, {"date": "2019-11-08", "close": 37.61, "volume": 173392.0}, {"date": "2019-11-11", "close": 37.0, "volume": 126031.0}, {"date": "2019-11-12", "close": 36.55, "volume": 121895.0}, {"date": "2019-11-13", "close": 36.14, "volume": 260926.0}, {"date": "2019-11-14", "close": 36.05, "volume": 122623.0}, {"date": "2019-11-15", "close": 36.51, "volume": 135812.0}, {"date": "2019-11-18", "close": 36.85, "volume": 187113.0}, {"date": "2019-11-19", "close": 37.13, "volume": 132723.0}, {"date": "2019-11-20", "close": 36.54, "volume": 164972.0}, {"date": "2019-11-21", "close": 36.6, "volume": 125054.0}, {"date": "2019-11-22", "close": 36.76, "volume": 95438.0}, {"date": "2019-11-25", "close": 36.99, "volume": 124012.0}, {"date": "2019-11-26", "close": 36.81, "volume": 198413.0}, {"date": "2019-11-27", "close": 36.7, "volume": 179132.0}, {"date": "2019-11-29", "close": 36.63, "volume": 200282.0}, {"date": "2019-12-02", "close": 36.39, "volume": 197808.0}, {"date": "2019-12-03", "close": 36.32, "volume": 280063.0}, {"date": "2019-12-04", "close": 36.66, "volume": 106371.0}, {"date": "2019-12-05", "close": 36.58, "volume": 277400.0}, {"date": "2019-12-06", "close": 35.67, "volume": 359040.0}, {"date": "2019-12-09", "close": 35.9, "volume": 117124.0}, {"date": "2019-12-10", "close": 36.5, "volume": 212917.0}, {"date": "2019-12-11", "close": 36.14, "volume": 82167.0}, {"date": "2019-12-12", "close": 36.4, "volume": 209889.0}, {"date": "2019-12-13", "close": 36.72, "volume": 147882.0}, {"date": "2019-12-16", "close": 36.74, "volume": 99831.0}, {"date": "2019-12-17", "close": 36.1, "volume": 224293.0}, {"date": "2019-12-18", "close": 35.73, "volume": 251970.0}, {"date": "2019-12-19", "close": 36.14, "volume": 188981.0}, {"date": "2019-12-20", "close": 35.96, "volume": 206492.0}, {"date": "2019-12-23", "close": 36.3, "volume": 151401.0}, {"date": "2019-12-24", "close": 37.79, "volume": 675446.0}, {"date": "2019-12-26", "close": 37.78, "volume": 2344690.0}, {"date": "2019-12-27", "close": 37.43, "volume": 940828.0}, {"date": "2019-12-30", "close": 36.7, "volume": 403498.0}, {"date": "2019-12-31", "close": 36.83, "volume": 201873.0}, {"date": "2020-01-02", "close": 37.02, "volume": 211733.0}, {"date": "2020-01-03", "close": 36.52, "volume": 194683.0}, {"date": "2020-01-06", "close": 36.57, "volume": 178742.0}, {"date": "2020-01-07", "close": 36.23, "volume": 471194.0}, {"date": "2020-01-08", "close": 36.46, "volume": 207851.0}, {"date": "2020-01-09", "close": 36.87, "volume": 229504.0}, {"date": "2020-01-10", "close": 36.78, "volume": 126645.0}, {"date": "2020-01-13", "close": 37.07, "volume": 173964.0}, {"date": "2020-01-14", "close": 37.45, "volume": 233596.0}, {"date": "2020-01-15", "close": 37.55, "volume": 239582.0}, {"date": "2020-01-16", "close": 37.57, "volume": 256773.0}, {"date": "2020-01-17", "close": 37.6, "volume": 151998.0}, {"date": "2020-01-21", "close": 38.65, "volume": 225011.0}, {"date": "2020-01-22", "close": 38.81, "volume": 221203.0}, {"date": "2020-01-23", "close": 39.11, "volume": 1021661.0}, {"date": "2020-01-24", "close": 39.47, "volume": 935618.0}, {"date": "2020-01-27", "close": 38.64, "volume": 1119004.0}, {"date": "2020-01-28", "close": 39.37, "volume": 1211704.0}, {"date": "2020-01-29", "close": 39.73, "volume": 2478708.0}, {"date": "2020-01-30", "close": 39.23, "volume": 425943.0}, {"date": "2020-01-31", "close": 38.37, "volume": 329451.0}, {"date": "2020-02-03", "close": 38.44, "volume": 514176.0}, {"date": "2020-02-04", "close": 39.2, "volume": 253459.0}, {"date": "2020-02-05", "close": 39.95, "volume": 234916.0}, {"date": "2020-02-06", "close": 40.17, "volume": 179286.0}, {"date": "2020-02-07", "close": 39.46, "volume": 172802.0}, {"date": "2020-02-10", "close": 39.73, "volume": 170136.0}, {"date": "2020-02-11", "close": 40.39, "volume": 236249.0}, {"date": "2020-02-12", "close": 40.19, "volume": 225867.0}, {"date": "2020-02-13", "close": 39.95, "volume": 166230.0}, {"date": "2020-02-14", "close": 40.36, "volume": 186039.0}, {"date": "2020-02-18", "close": 39.89, "volume": 108920.0}, {"date": "2020-02-19", "close": 40.9, "volume": 409030.0}, {"date": "2020-02-20", "close": 42.02, "volume": 444736.0}, {"date": "2020-02-21", "close": 41.01, "volume": 205590.0}, {"date": "2020-02-24", "close": 39.72, "volume": 191939.0}, {"date": "2020-02-25", "close": 39.17, "volume": 795157.0}, {"date": "2020-02-26", "close": 38.84, "volume": 2172442.0}, {"date": "2020-02-27", "close": 38.46, "volume": 1022107.0}, {"date": "2020-02-28", "close": 38.34, "volume": 466021.0}, {"date": "2020-03-02", "close": 40.1, "volume": 503177.0}, {"date": "2020-03-03", "close": 38.81, "volume": 493965.0}, {"date": "2020-03-04", "close": 39.75, "volume": 655643.0}, {"date": "2020-03-05", "close": 38.98, "volume": 429785.0}, {"date": "2020-03-06", "close": 39.17, "volume": 379666.0}, {"date": "2020-03-09", "close": 37.16, "volume": 364337.0}, {"date": "2020-03-10", "close": 37.88, "volume": 321699.0}, {"date": "2020-03-11", "close": 35.43, "volume": 322374.0}, {"date": "2020-03-12", "close": 32.61, "volume": 465382.0}, {"date": "2020-03-13", "close": 34.18, "volume": 447958.0}, {"date": "2020-03-16", "close": 31.41, "volume": 437867.0}, {"date": "2020-03-17", "close": 33.9, "volume": 442317.0}, {"date": "2020-03-18", "close": 32.71, "volume": 515139.0}, {"date": "2020-03-19", "close": 31.23, "volume": 517517.0}, {"date": "2020-03-20", "close": 29.21, "volume": 470806.0}, {"date": "2020-03-23", "close": 30.07, "volume": 648946.0}, {"date": "2020-03-24", "close": 30.21, "volume": 899640.0}, {"date": "2020-03-25", "close": 30.62, "volume": 3024913.0}, {"date": "2020-03-26", "close": 32.06, "volume": 657717.0}, {"date": "2020-03-27", "close": 32.16, "volume": 478008.0}, {"date": "2020-03-30", "close": 32.65, "volume": 326938.0}, {"date": "2020-03-31", "close": 32.8, "volume": 245137.0}, {"date": "2020-04-01", "close": 32.47, "volume": 599620.0}, {"date": "2020-04-02", "close": 32.33, "volume": 455829.0}, {"date": "2020-04-03", "close": 32.27, "volume": 374130.0}, {"date": "2020-04-06", "close": 33.58, "volume": 369302.0}, {"date": "2020-04-07", "close": 33.82, "volume": 396290.0}, {"date": "2020-04-08", "close": 34.26, "volume": 497582.0}, {"date": "2020-04-09", "close": 34.72, "volume": 297885.0}, {"date": "2020-04-13", "close": 34.75, "volume": 190206.0}, {"date": "2020-04-14", "close": 35.32, "volume": 207282.0}, {"date": "2020-04-15", "close": 34.15, "volume": 234724.0}, {"date": "2020-04-16", "close": 35.06, "volume": 216879.0}, {"date": "2020-04-17", "close": 35.5, "volume": 256378.0}, {"date": "2020-04-20", "close": 36.43, "volume": 366932.0}, {"date": "2020-04-21", "close": 36.14, "volume": 356372.0}, {"date": "2020-04-22", "close": 36.74, "volume": 219704.0}, {"date": "2020-04-23", "close": 37.19, "volume": 277379.0}, {"date": "2020-04-24", "close": 37.88, "volume": 286949.0}, {"date": "2020-04-27", "close": 39.07, "volume": 266207.0}, {"date": "2020-04-28", "close": 38.42, "volume": 261432.0}, {"date": "2020-04-29", "close": 39.06, "volume": 258068.0}, {"date": "2020-04-30", "close": 39.06, "volume": 204072.0}, {"date": "2020-05-01", "close": 38.44, "volume": 385485.0}, {"date": "2020-05-04", "close": 38.11, "volume": 201042.0}, {"date": "2020-05-05", "close": 38.7, "volume": 146765.0}, {"date": "2020-05-06", "close": 38.91, "volume": 287824.0}, {"date": "2020-05-07", "close": 38.29, "volume": 147431.0}, {"date": "2020-05-08", "close": 38.99, "volume": 203828.0}, {"date": "2020-05-11", "close": 39.81, "volume": 475934.0}, {"date": "2020-05-12", "close": 39.04, "volume": 185588.0}, {"date": "2020-05-13", "close": 39.13, "volume": 255244.0}, {"date": "2020-05-14", "close": 39.55, "volume": 283026.0}, {"date": "2020-05-15", "close": 39.29, "volume": 153233.0}, {"date": "2020-05-18", "close": 40.09, "volume": 200997.0}, {"date": "2020-05-19", "close": 39.73, "volume": 188814.0}, {"date": "2020-05-20", "close": 40.99, "volume": 288729.0}, {"date": "2020-05-21", "close": 40.55, "volume": 183977.0}, {"date": "2020-05-22", "close": 40.74, "volume": 229533.0}, {"date": "2020-05-26", "close": 40.92, "volume": 160560.0}, {"date": "2020-05-27", "close": 40.52, "volume": 247835.0}, {"date": "2020-05-28", "close": 41.56, "volume": 177145.0}, {"date": "2020-05-29", "close": 42.2, "volume": 238560.0}, {"date": "2020-06-01", "close": 42.6, "volume": 129322.0}, {"date": "2020-06-02", "close": 43.33, "volume": 176683.0}, {"date": "2020-06-03", "close": 43.34, "volume": 135713.0}, {"date": "2020-06-04", "close": 43.27, "volume": 125377.0}, {"date": "2020-06-05", "close": 43.97, "volume": 185913.0}, {"date": "2020-06-08", "close": 43.72, "volume": 171051.0}, {"date": "2020-06-09", "close": 43.45, "volume": 151244.0}, {"date": "2020-06-10", "close": 43.65, "volume": 155404.0}, {"date": "2020-06-11", "close": 41.84, "volume": 222854.0}, {"date": "2020-06-12", "close": 41.94, "volume": 260025.0}, {"date": "2020-06-15", "close": 42.03, "volume": 187088.0}, {"date": "2020-06-16", "close": 42.78, "volume": 187312.0}, {"date": "2020-06-17", "close": 42.99, "volume": 157109.0}, {"date": "2020-06-18", "close": 42.83, "volume": 87889.0}, {"date": "2020-06-19", "close": 42.33, "volume": 260699.0}, {"date": "2020-06-22", "close": 42.9, "volume": 109184.0}, {"date": "2020-06-23", "close": 43.52, "volume": 187371.0}, {"date": "2020-06-24", "close": 42.7, "volume": 134659.0}, {"date": "2020-06-25", "close": 43.64, "volume": 194821.0}, {"date": "2020-06-26", "close": 42.71, "volume": 121747.0}, {"date": "2020-06-29", "close": 42.87, "volume": 110338.0}, {"date": "2020-06-30", "close": 43.28, "volume": 133135.0}, {"date": "2020-07-01", "close": 43.81, "volume": 103844.0}, {"date": "2020-07-02", "close": 44.28, "volume": 182951.0}, {"date": "2020-07-06", "close": 44.16, "volume": 194217.0}, {"date": "2020-07-07", "close": 43.65, "volume": 138642.0}, {"date": "2020-07-08", "close": 43.08, "volume": 225685.0}, {"date": "2020-07-09", "close": 42.36, "volume": 212750.0}, {"date": "2020-07-10", "close": 42.49, "volume": 147434.0}, {"date": "2020-07-13", "close": 41.64, "volume": 260286.0}, {"date": "2020-07-14", "close": 42.16, "volume": 168803.0}, {"date": "2020-07-15", "close": 42.59, "volume": 165782.0}, {"date": "2020-07-16", "close": 42.77, "volume": 148659.0}, {"date": "2020-07-17", "close": 43.77, "volume": 183918.0}, {"date": "2020-07-20", "close": 44.1, "volume": 145972.0}, {"date": "2020-07-21", "close": 44.78, "volume": 149361.0}, {"date": "2020-07-22", "close": 45.58, "volume": 122952.0}, {"date": "2020-07-23", "close": 45.46, "volume": 112485.0}, {"date": "2020-07-24", "close": 44.59, "volume": 194798.0}, {"date": "2020-07-27", "close": 45.42, "volume": 182504.0}, {"date": "2020-07-28", "close": 44.89, "volume": 179555.0}, {"date": "2020-07-29", "close": 46.55, "volume": 167102.0}, {"date": "2020-07-30", "close": 44.09, "volume": 314359.0}, {"date": "2020-07-31", "close": 43.85, "volume": 217446.0}, {"date": "2020-08-03", "close": 44.7, "volume": 139484.0}, {"date": "2020-08-04", "close": 44.26, "volume": 110288.0}, {"date": "2020-08-05", "close": 42.94, "volume": 162394.0}, {"date": "2020-08-06", "close": 43.3, "volume": 141096.0}, {"date": "2020-08-07", "close": 42.93, "volume": 116892.0}, {"date": "2020-08-10", "close": 42.66, "volume": 97698.0}, {"date": "2020-08-11", "close": 42.8, "volume": 115218.0}, {"date": "2020-08-12", "close": 43.4, "volume": 85963.0}, {"date": "2020-08-13", "close": 43.15, "volume": 69770.0}, {"date": "2020-08-14", "close": 42.92, "volume": 101763.0}, {"date": "2020-08-17", "close": 43.41, "volume": 116209.0}, {"date": "2020-08-18", "close": 43.51, "volume": 96374.0}, {"date": "2020-08-19", "close": 43.38, "volume": 126192.0}, {"date": "2020-08-20", "close": 43.35, "volume": 72003.0}, {"date": "2020-08-21", "close": 42.93, "volume": 143728.0}, {"date": "2020-08-24", "close": 43.03, "volume": 91698.0}, {"date": "2020-08-25", "close": 43.47, "volume": 116741.0}, {"date": "2020-08-26", "close": 43.34, "volume": 83234.0}, {"date": "2020-08-27", "close": 42.9, "volume": 80121.0}, {"date": "2020-08-28", "close": 42.25, "volume": 112747.0}, {"date": "2020-08-31", "close": 42.38, "volume": 111546.0}, {"date": "2020-09-01", "close": 42.06, "volume": 89818.0}, {"date": "2020-09-02", "close": 43.07, "volume": 265458.0}, {"date": "2020-09-03", "close": 42.23, "volume": 174008.0}, {"date": "2020-09-04", "close": 42.1, "volume": 192579.0}, {"date": "2020-09-08", "close": 41.46, "volume": 118918.0}, {"date": "2020-09-09", "close": 42.37, "volume": 93378.0}, {"date": "2020-09-10", "close": 42.26, "volume": 162814.0}, {"date": "2020-09-11", "close": 42.63, "volume": 123855.0}, {"date": "2020-09-14", "close": 42.7, "volume": 116268.0}, {"date": "2020-09-15", "close": 42.92, "volume": 107052.0}, {"date": "2020-09-16", "close": 42.4, "volume": 244405.0}, {"date": "2020-09-17", "close": 42.99, "volume": 179329.0}, {"date": "2020-09-18", "close": 42.86, "volume": 195644.0}, {"date": "2020-09-21", "close": 41.37, "volume": 188318.0}, {"date": "2020-09-22", "close": 41.79, "volume": 135159.0}, {"date": "2020-09-23", "close": 41.45, "volume": 123976.0}, {"date": "2020-09-24", "close": 41.57, "volume": 132328.0}, {"date": "2020-09-25", "close": 41.72, "volume": 118055.0}, {"date": "2020-09-28", "close": 42.18, "volume": 125983.0}, {"date": "2020-09-29", "close": 42.43, "volume": 111756.0}, {"date": "2020-09-30", "close": 42.48, "volume": 129569.0}, {"date": "2020-10-01", "close": 41.86, "volume": 268739.0}, {"date": "2020-10-02", "close": 41.4, "volume": 144722.0}, {"date": "2020-10-05", "close": 42.58, "volume": 99780.0}, {"date": "2020-10-06", "close": 42.91, "volume": 132401.0}, {"date": "2020-10-07", "close": 43.19, "volume": 120227.0}, {"date": "2020-10-08", "close": 43.19, "volume": 123882.0}, {"date": "2020-10-09", "close": 43.17, "volume": 78077.0}, {"date": "2020-10-12", "close": 42.92, "volume": 102762.0}, {"date": "2020-10-13", "close": 42.38, "volume": 133700.0}, {"date": "2020-10-14", "close": 42.79, "volume": 159053.0}, {"date": "2020-10-15", "close": 41.33, "volume": 250840.0}, {"date": "2020-10-16", "close": 41.95, "volume": 102742.0}, {"date": "2020-10-19", "close": 41.47, "volume": 81926.0}, {"date": "2020-10-20", "close": 39.76, "volume": 302870.0}, {"date": "2020-10-21", "close": 39.73, "volume": 114211.0}, {"date": "2020-10-22", "close": 40.13, "volume": 187141.0}, {"date": "2020-10-23", "close": 40.86, "volume": 347872.0}, {"date": "2020-10-26", "close": 40.62, "volume": 205391.0}, {"date": "2020-10-27", "close": 41.0, "volume": 579559.0}, {"date": "2020-10-28", "close": 39.88, "volume": 1952661.0}, {"date": "2020-10-29", "close": 39.06, "volume": 350173.0}, {"date": "2020-10-30", "close": 38.23, "volume": 216102.0}, {"date": "2020-11-02", "close": 38.1, "volume": 193136.0}, {"date": "2020-11-03", "close": 38.88, "volume": 292907.0}, {"date": "2020-11-04", "close": 41.26, "volume": 214561.0}, {"date": "2020-11-05", "close": 41.96, "volume": 98989.0}, {"date": "2020-11-06", "close": 41.41, "volume": 126481.0}, {"date": "2020-11-09", "close": 42.98, "volume": 201113.0}, {"date": "2020-11-10", "close": 43.54, "volume": 167520.0}, {"date": "2020-11-11", "close": 43.2, "volume": 117190.0}, {"date": "2020-11-12", "close": 42.36, "volume": 166229.0}, {"date": "2020-11-13", "close": 42.9, "volume": 148152.0}, {"date": "2020-11-16", "close": 43.1, "volume": 100558.0}, {"date": "2020-11-17", "close": 42.69, "volume": 80468.0}, {"date": "2020-11-18", "close": 42.32, "volume": 180068.0}, {"date": "2020-11-19", "close": 42.5, "volume": 88319.0}, {"date": "2020-11-20", "close": 42.47, "volume": 100794.0}, {"date": "2020-11-23", "close": 42.24, "volume": 115866.0}, {"date": "2020-11-24", "close": 41.96, "volume": 142009.0}, {"date": "2020-11-25", "close": 41.87, "volume": 238806.0}, {"date": "2020-11-27", "close": 42.48, "volume": 71798.0}, {"date": "2020-11-30", "close": 42.25, "volume": 124660.0}, {"date": "2020-12-01", "close": 42.71, "volume": 89364.0}, {"date": "2020-12-02", "close": 42.11, "volume": 105309.0}, {"date": "2020-12-03", "close": 41.61, "volume": 95075.0}, {"date": "2020-12-04", "close": 41.71, "volume": 110002.0}, {"date": "2020-12-07", "close": 41.55, "volume": 72309.0}, {"date": "2020-12-08", "close": 41.56, "volume": 90567.0}, {"date": "2020-12-09", "close": 41.34, "volume": 111577.0}, {"date": "2020-12-10", "close": 41.55, "volume": 53759.0}, {"date": "2020-12-11", "close": 40.89, "volume": 91038.0}, {"date": "2020-12-14", "close": 40.89, "volume": 608699.0}, {"date": "2020-12-15", "close": 41.14, "volume": 280676.0}, {"date": "2020-12-16", "close": 42.28, "volume": 367364.0}, {"date": "2020-12-17", "close": 42.48, "volume": 91785.0}, {"date": "2020-12-18", "close": 42.72, "volume": 110875.0}, {"date": "2020-12-21", "close": 41.41, "volume": 119057.0}, {"date": "2020-12-22", "close": 41.22, "volume": 140820.0}, {"date": "2020-12-23", "close": 41.43, "volume": 134440.0}, {"date": "2020-12-24", "close": 41.3, "volume": 31707.0}, {"date": "2020-12-28", "close": 41.61, "volume": 176967.0}, {"date": "2020-12-29", "close": 41.77, "volume": 81930.0}, {"date": "2020-12-30", "close": 41.52, "volume": 62339.0}, {"date": "2020-12-31", "close": 41.56, "volume": 55284.0}, {"date": "2021-01-04", "close": 42.55, "volume": 165142.0}, {"date": "2021-01-05", "close": 43.14, "volume": 141767.0}, {"date": "2021-01-06", "close": 43.15, "volume": 145611.0}, {"date": "2021-01-07", "close": 42.7, "volume": 139461.0}, {"date": "2021-01-08", "close": 43.32, "volume": 371296.0}, {"date": "2021-01-11", "close": 42.03, "volume": 1163288.0}, {"date": "2021-01-12", "close": 42.07, "volume": 758855.0}, {"date": "2021-01-13", "close": 41.99, "volume": 496302.0}, {"date": "2021-01-14", "close": 41.75, "volume": 536552.0}, {"date": "2021-01-15", "close": 41.61, "volume": 557312.0}, {"date": "2021-01-19", "close": 41.42, "volume": 306831.0}, {"date": "2021-01-20", "close": 41.8, "volume": 244653.0}, {"date": "2021-01-21", "close": 41.82, "volume": 282619.0}, {"date": "2021-01-22", "close": 42.25, "volume": 224585.0}, {"date": "2021-01-25", "close": 41.79, "volume": 371449.0}, {"date": "2021-01-26", "close": 42.35, "volume": 411479.0}, {"date": "2021-01-27", "close": 41.7, "volume": 569721.0}, {"date": "2021-01-28", "close": 41.64, "volume": 369078.0}, {"date": "2021-01-29", "close": 40.27, "volume": 678235.0}, {"date": "2021-02-01", "close": 38.96, "volume": 646134.0}, {"date": "2021-02-02", "close": 34.98, "volume": 2050762.0}, {"date": "2021-02-03", "close": 34.64, "volume": 860831.0}, {"date": "2021-02-04", "close": 33.93, "volume": 843783.0}, {"date": "2021-02-05", "close": 34.05, "volume": 333997.0}, {"date": "2021-02-08", "close": 34.1, "volume": 440400.0}, {"date": "2021-02-09", "close": 34.42, "volume": 441446.0}, {"date": "2021-02-10", "close": 35.37, "volume": 443795.0}, {"date": "2021-02-11", "close": 36.72, "volume": 883340.0}, {"date": "2021-02-12", "close": 37.01, "volume": 1140690.0}, {"date": "2021-02-16", "close": 37.14, "volume": 1462540.0}, {"date": "2021-02-17", "close": 37.13, "volume": 1390341.0}, {"date": "2021-02-18", "close": 36.0, "volume": 628378.0}, {"date": "2021-02-19", "close": 35.92, "volume": 362852.0}, {"date": "2021-02-22", "close": 35.6, "volume": 228393.0}, {"date": "2021-02-23", "close": 35.15, "volume": 428795.0}, {"date": "2021-02-24", "close": 35.36, "volume": 828969.0}, {"date": "2021-02-25", "close": 35.03, "volume": 327188.0}, {"date": "2021-02-26", "close": 34.5, "volume": 309230.0}, {"date": "2021-03-01", "close": 35.04, "volume": 194762.0}, {"date": "2021-03-02", "close": 35.34, "volume": 280803.0}, {"date": "2021-03-03", "close": 34.73, "volume": 261551.0}, {"date": "2021-03-04", "close": 34.37, "volume": 313524.0}, {"date": "2021-03-05", "close": 34.59, "volume": 346996.0}, {"date": "2021-03-08", "close": 34.7, "volume": 254597.0}, {"date": "2021-03-09", "close": 35.29, "volume": 174709.0}, {"date": "2021-03-10", "close": 36.19, "volume": 718188.0}, {"date": "2021-03-11", "close": 36.61, "volume": 750935.0}, {"date": "2021-03-12", "close": 36.52, "volume": 553210.0}, {"date": "2021-03-15", "close": 36.32, "volume": 514545.0}, {"date": "2021-03-16", "close": 36.44, "volume": 420328.0}, {"date": "2021-03-17", "close": 36.61, "volume": 589949.0}, {"date": "2021-03-18", "close": 36.48, "volume": 179220.0}, {"date": "2021-03-19", "close": 36.73, "volume": 323413.0}, {"date": "2021-03-22", "close": 36.65, "volume": 214633.0}, {"date": "2021-03-23", "close": 36.72, "volume": 284406.0}, {"date": "2021-03-24", "close": 36.62, "volume": 717256.0}, {"date": "2021-03-25", "close": 36.85, "volume": 308772.0}, {"date": "2021-03-26", "close": 37.58, "volume": 242704.0}, {"date": "2021-03-29", "close": 37.48, "volume": 285788.0}, {"date": "2021-03-30", "close": 36.93, "volume": 147788.0}, {"date": "2021-03-31", "close": 36.88, "volume": 174562.0}, {"date": "2021-04-01", "close": 36.7, "volume": 246494.0}, {"date": "2021-04-05", "close": 36.94, "volume": 181256.0}, {"date": "2021-04-06", "close": 37.05, "volume": 261551.0}, {"date": "2021-04-07", "close": 37.15, "volume": 258146.0}, {"date": "2021-04-08", "close": 37.52, "volume": 182814.0}, {"date": "2021-04-09", "close": 37.6, "volume": 523957.0}, {"date": "2021-04-12", "close": 38.16, "volume": 345790.0}, {"date": "2021-04-13", "close": 37.84, "volume": 218240.0}, {"date": "2021-04-14", "close": 37.68, "volume": 162093.0}, {"date": "2021-04-15", "close": 37.92, "volume": 245184.0}, {"date": "2021-04-16", "close": 38.13, "volume": 195109.0}, {"date": "2021-04-19", "close": 38.6, "volume": 173162.0}, {"date": "2021-04-20", "close": 38.5, "volume": 159571.0}, {"date": "2021-04-21", "close": 39.21, "volume": 151281.0}, {"date": "2021-04-22", "close": 39.35, "volume": 178714.0}, {"date": "2021-04-23", "close": 39.43, "volume": 128463.0}, {"date": "2021-04-26", "close": 39.28, "volume": 142671.0}, {"date": "2021-04-27", "close": 39.37, "volume": 351710.0}, {"date": "2021-04-28", "close": 39.13, "volume": 346465.0}, {"date": "2021-04-29", "close": 39.65, "volume": 154167.0}, {"date": "2021-04-30", "close": 39.89, "volume": 287425.0}, {"date": "2021-05-03", "close": 40.31, "volume": 251029.0}, {"date": "2021-05-04", "close": 40.05, "volume": 178795.0}, {"date": "2021-05-05", "close": 39.61, "volume": 108210.0}, {"date": "2021-05-06", "close": 38.8, "volume": 384208.0}, {"date": "2021-05-07", "close": 39.4, "volume": 162983.0}, {"date": "2021-05-10", "close": 39.4, "volume": 318629.0}, {"date": "2021-05-11", "close": 39.21, "volume": 282542.0}, {"date": "2021-05-12", "close": 39.26, "volume": 357645.0}, {"date": "2021-05-13", "close": 40.36, "volume": 211234.0}, {"date": "2021-05-14", "close": 40.57, "volume": 308207.0}, {"date": "2021-05-17", "close": 40.74, "volume": 123310.0}, {"date": "2021-05-18", "close": 40.46, "volume": 268031.0}, {"date": "2021-05-19", "close": 40.52, "volume": 303027.0}, {"date": "2021-05-20", "close": 41.37, "volume": 167197.0}, {"date": "2021-05-21", "close": 41.19, "volume": 91222.0}, {"date": "2021-05-24", "close": 40.64, "volume": 116756.0}, {"date": "2021-05-25", "close": 40.4, "volume": 93801.0}, {"date": "2021-05-26", "close": 40.52, "volume": 265200.0}, {"date": "2021-05-27", "close": 40.33, "volume": 195764.0}, {"date": "2021-05-28", "close": 40.08, "volume": 148025.0}, {"date": "2021-06-01", "close": 39.91, "volume": 112458.0}, {"date": "2021-06-02", "close": 40.06, "volume": 229155.0}, {"date": "2021-06-03", "close": 40.71, "volume": 146091.0}, {"date": "2021-06-04", "close": 41.05, "volume": 131356.0}, {"date": "2021-06-07", "close": 41.13, "volume": 125097.0}, {"date": "2021-06-08", "close": 41.1, "volume": 167074.0}, {"date": "2021-06-09", "close": 41.59, "volume": 127617.0}, {"date": "2021-06-10", "close": 41.59, "volume": 80244.0}, {"date": "2021-06-11", "close": 41.6, "volume": 89871.0}, {"date": "2021-06-14", "close": 41.92, "volume": 126380.0}, {"date": "2021-06-15", "close": 42.13, "volume": 518677.0}, {"date": "2021-06-16", "close": 41.97, "volume": 1074983.0}, {"date": "2021-06-17", "close": 41.93, "volume": 663407.0}, {"date": "2021-06-18", "close": 41.52, "volume": 467798.0}, {"date": "2021-06-21", "close": 41.48, "volume": 288373.0}, {"date": "2021-06-22", "close": 41.41, "volume": 425575.0}, {"date": "2021-06-23", "close": 40.86, "volume": 563029.0}, {"date": "2021-06-24", "close": 41.49, "volume": 144771.0}, {"date": "2021-06-25", "close": 41.79, "volume": 92105.0}, {"date": "2021-06-28", "close": 41.83, "volume": 247209.0}, {"date": "2021-06-29", "close": 41.33, "volume": 81966.0}, {"date": "2021-06-30", "close": 41.57, "volume": 154497.0}, {"date": "2021-07-01", "close": 41.74, "volume": 150256.0}, {"date": "2021-07-02", "close": 40.92, "volume": 137624.0}, {"date": "2021-07-06", "close": 40.11, "volume": 118230.0}, {"date": "2021-07-07", "close": 40.67, "volume": 126355.0}, {"date": "2021-07-08", "close": 40.52, "volume": 142914.0}, {"date": "2021-07-09", "close": 40.81, "volume": 75032.0}, {"date": "2021-07-12", "close": 41.47, "volume": 148164.0}, {"date": "2021-07-13", "close": 41.31, "volume": 88031.0}, {"date": "2021-07-14", "close": 41.89, "volume": 300167.0}, {"date": "2021-07-15", "close": 41.01, "volume": 98505.0}, {"date": "2021-07-16", "close": 41.05, "volume": 51054.0}, {"date": "2021-07-19", "close": 40.37, "volume": 241666.0}, {"date": "2021-07-20", "close": 39.86, "volume": 191587.0}, {"date": "2021-07-21", "close": 40.29, "volume": 353996.0}, {"date": "2021-07-22", "close": 40.66, "volume": 224032.0}, {"date": "2021-07-23", "close": 40.77, "volume": 293725.0}, {"date": "2021-07-26", "close": 40.48, "volume": 445358.0}, {"date": "2021-07-27", "close": 40.39, "volume": 562120.0}, {"date": "2021-07-28", "close": 40.96, "volume": 197860.0}, {"date": "2021-07-29", "close": 41.27, "volume": 298955.0}, {"date": "2021-07-30", "close": 39.32, "volume": 799177.0}, {"date": "2021-08-02", "close": 38.36, "volume": 592349.0}, {"date": "2021-08-03", "close": 39.98, "volume": 307383.0}, {"date": "2021-08-04", "close": 39.93, "volume": 240079.0}, {"date": "2021-08-05", "close": 39.97, "volume": 371728.0}, {"date": "2021-08-06", "close": 39.43, "volume": 253620.0}, {"date": "2021-08-09", "close": 39.37, "volume": 347244.0}, {"date": "2021-08-10", "close": 39.88, "volume": 1121063.0}, {"date": "2021-08-11", "close": 40.09, "volume": 742583.0}, {"date": "2021-08-12", "close": 40.04, "volume": 1258996.0}, {"date": "2021-08-13", "close": 40.6, "volume": 418357.0}, {"date": "2021-08-16", "close": 40.7, "volume": 206893.0}, {"date": "2021-08-17", "close": 40.8, "volume": 134412.0}, {"date": "2021-08-18", "close": 40.5, "volume": 102825.0}, {"date": "2021-08-19", "close": 40.06, "volume": 695953.0}, {"date": "2021-08-20", "close": 40.0, "volume": 317233.0}, {"date": "2021-08-23", "close": 40.32, "volume": 218774.0}, {"date": "2021-08-24", "close": 40.17, "volume": 237347.0}, {"date": "2021-08-25", "close": 39.48, "volume": 818767.0}, {"date": "2021-08-26", "close": 39.56, "volume": 245753.0}, {"date": "2021-08-27", "close": 38.93, "volume": 245071.0}, {"date": "2021-08-30", "close": 38.77, "volume": 292722.0}, {"date": "2021-08-31", "close": 38.58, "volume": 416582.0}, {"date": "2021-09-01", "close": 38.89, "volume": 186514.0}, {"date": "2021-09-02", "close": 39.04, "volume": 414424.0}, {"date": "2021-09-03", "close": 38.68, "volume": 368534.0}, {"date": "2021-09-07", "close": 38.91, "volume": 233716.0}, {"date": "2021-09-08", "close": 38.56, "volume": 220187.0}, {"date": "2021-09-09", "close": 38.17, "volume": 256219.0}, {"date": "2021-09-10", "close": 36.48, "volume": 582950.0}, {"date": "2021-09-13", "close": 36.57, "volume": 193662.0}, {"date": "2021-09-14", "close": 36.45, "volume": 115104.0}, {"date": "2021-09-15", "close": 35.69, "volume": 441058.0}, {"date": "2021-09-16", "close": 35.35, "volume": 178717.0}, {"date": "2021-09-17", "close": 35.55, "volume": 278637.0}, {"date": "2021-09-20", "close": 35.3, "volume": 307712.0}, {"date": "2021-09-21", "close": 35.78, "volume": 352728.0}, {"date": "2021-09-22", "close": 36.26, "volume": 671210.0}, {"date": "2021-09-23", "close": 35.92, "volume": 232193.0}, {"date": "2021-09-24", "close": 35.92, "volume": 216790.0}, {"date": "2021-09-27", "close": 35.78, "volume": 179221.0}, {"date": "2021-09-28", "close": 35.47, "volume": 172972.0}, {"date": "2021-09-29", "close": 35.23, "volume": 374050.0}, {"date": "2021-09-30", "close": 34.97, "volume": 306686.0}, {"date": "2021-10-01", "close": 35.24, "volume": 826208.0}, {"date": "2021-10-04", "close": 35.26, "volume": 435919.0}, {"date": "2021-10-05", "close": 34.87, "volume": 522991.0}, {"date": "2021-10-06", "close": 34.56, "volume": 489865.0}, {"date": "2021-10-07", "close": 34.81, "volume": 521565.0}, {"date": "2021-10-08", "close": 34.89, "volume": 253837.0}, {"date": "2021-10-11", "close": 35.0, "volume": 480463.0}, {"date": "2021-10-12", "close": 34.81, "volume": 323256.0}, {"date": "2021-10-13", "close": 35.18, "volume": 463795.0}, {"date": "2021-10-14", "close": 35.5, "volume": 155745.0}, {"date": "2021-10-15", "close": 35.46, "volume": 299030.0}, {"date": "2021-10-18", "close": 35.11, "volume": 220933.0}, {"date": "2021-10-19", "close": 35.6, "volume": 278367.0}, {"date": "2021-10-20", "close": 35.66, "volume": 260275.0}, {"date": "2021-10-21", "close": 36.05, "volume": 175619.0}, {"date": "2021-10-22", "close": 35.62, "volume": 235228.0}, {"date": "2021-10-25", "close": 35.83, "volume": 172187.0}, {"date": "2021-10-26", "close": 34.25, "volume": 320326.0}, {"date": "2021-10-27", "close": 34.45, "volume": 476518.0}, {"date": "2021-10-28", "close": 34.72, "volume": 226283.0}, {"date": "2021-10-29", "close": 33.23, "volume": 410929.0}, {"date": "2021-11-01", "close": 34.04, "volume": 400706.0}, {"date": "2021-11-02", "close": 34.1, "volume": 851926.0}, {"date": "2021-11-03", "close": 33.8, "volume": 710801.0}, {"date": "2021-11-04", "close": 34.21, "volume": 265767.0}, {"date": "2021-11-05", "close": 35.49, "volume": 331679.0}, {"date": "2021-11-08", "close": 34.96, "volume": 401457.0}, {"date": "2021-11-09", "close": 33.74, "volume": 648826.0}, {"date": "2021-11-10", "close": 33.78, "volume": 195730.0}, {"date": "2021-11-11", "close": 33.24, "volume": 284107.0}, {"date": "2021-11-12", "close": 33.13, "volume": 274334.0}, {"date": "2021-11-15", "close": 32.96, "volume": 175418.0}, {"date": "2021-11-16", "close": 32.74, "volume": 224965.0}, {"date": "2021-11-17", "close": 32.11, "volume": 214345.0}, {"date": "2021-11-18", "close": 32.06, "volume": 245012.0}, {"date": "2021-11-19", "close": 31.3, "volume": 276091.0}, {"date": "2021-11-22", "close": 31.14, "volume": 293232.0}, {"date": "2021-11-23", "close": 31.41, "volume": 333832.0}, {"date": "2021-11-24", "close": 31.1, "volume": 698353.0}, {"date": "2021-11-26", "close": 30.08, "volume": 331686.0}, {"date": "2021-11-29", "close": 30.22, "volume": 539293.0}, {"date": "2021-11-30", "close": 29.82, "volume": 545619.0}, {"date": "2021-12-01", "close": 30.07, "volume": 764135.0}, {"date": "2021-12-02", "close": 30.38, "volume": 309318.0}, {"date": "2021-12-03", "close": 30.42, "volume": 275380.0}, {"date": "2021-12-06", "close": 31.52, "volume": 489719.0}, {"date": "2021-12-07", "close": 31.45, "volume": 327490.0}, {"date": "2021-12-08", "close": 31.52, "volume": 190404.0}, {"date": "2021-12-09", "close": 30.72, "volume": 712211.0}, {"date": "2021-12-10", "close": 30.49, "volume": 440500.0}, {"date": "2021-12-13", "close": 30.67, "volume": 375955.0}, {"date": "2021-12-14", "close": 30.65, "volume": 421403.0}, {"date": "2021-12-15", "close": 30.06, "volume": 555586.0}, {"date": "2021-12-16", "close": 30.45, "volume": 362229.0}, {"date": "2021-12-17", "close": 30.51, "volume": 502175.0}, {"date": "2021-12-20", "close": 30.26, "volume": 390094.0}, {"date": "2021-12-21", "close": 30.89, "volume": 395486.0}, {"date": "2021-12-22", "close": 31.54, "volume": 339131.0}, {"date": "2021-12-23", "close": 32.07, "volume": 355197.0}, {"date": "2021-12-27", "close": 32.28, "volume": 270919.0}, {"date": "2021-12-28", "close": 32.15, "volume": 259718.0}, {"date": "2021-12-29", "close": 32.52, "volume": 256165.0}, {"date": "2021-12-30", "close": 32.32, "volume": 128489.0}, {"date": "2021-12-31", "close": 32.46, "volume": 262061.0}, {"date": "2022-01-03", "close": 32.62, "volume": 557655.0}, {"date": "2022-01-04", "close": 32.48, "volume": 465987.0}, {"date": "2022-01-05", "close": 31.52, "volume": 764357.0}, {"date": "2022-01-06", "close": 31.89, "volume": 588056.0}, {"date": "2022-01-07", "close": 32.43, "volume": 771326.0}, {"date": "2022-01-10", "close": 33.02, "volume": 676591.0}, {"date": "2022-01-11", "close": 32.93, "volume": 275980.0}, {"date": "2022-01-12", "close": 32.84, "volume": 155802.0}, {"date": "2022-01-13", "close": 33.0, "volume": 295812.0}, {"date": "2022-01-14", "close": 33.8, "volume": 334850.0}, {"date": "2022-01-18", "close": 34.64, "volume": 700843.0}, {"date": "2022-01-19", "close": 33.74, "volume": 469693.0}, {"date": "2022-01-20", "close": 33.44, "volume": 388409.0}, {"date": "2022-01-21", "close": 32.71, "volume": 393417.0}, {"date": "2022-01-24", "close": 32.24, "volume": 462109.0}, {"date": "2022-01-25", "close": 33.82, "volume": 640066.0}, {"date": "2022-01-26", "close": 33.42, "volume": 531234.0}, {"date": "2022-01-27", "close": 33.54, "volume": 414794.0}, {"date": "2022-01-28", "close": 33.87, "volume": 277768.0}, {"date": "2022-01-31", "close": 33.83, "volume": 364919.0}, {"date": "2022-02-01", "close": 34.55, "volume": 390291.0}, {"date": "2022-02-02", "close": 34.57, "volume": 295857.0}, {"date": "2022-02-03", "close": 34.66, "volume": 255468.0}, {"date": "2022-02-04", "close": 34.84, "volume": 404902.0}, {"date": "2022-02-07", "close": 34.8, "volume": 277909.0}, {"date": "2022-02-08", "close": 34.25, "volume": 350545.0}, {"date": "2022-02-09", "close": 34.35, "volume": 269647.0}, {"date": "2022-02-10", "close": 33.63, "volume": 345543.0}, {"date": "2022-02-11", "close": 32.35, "volume": 686739.0}, {"date": "2022-02-14", "close": 32.61, "volume": 290184.0}, {"date": "2022-02-15", "close": 33.07, "volume": 309826.0}, {"date": "2022-02-16", "close": 33.94, "volume": 341451.0}, {"date": "2022-02-17", "close": 33.33, "volume": 312363.0}, {"date": "2022-02-18", "close": 33.39, "volume": 379468.0}, {"date": "2022-02-22", "close": 33.9, "volume": 878690.0}, {"date": "2022-02-23", "close": 32.42, "volume": 556562.0}, {"date": "2022-02-24", "close": 31.79, "volume": 1470404.0}, {"date": "2022-02-25", "close": 32.7, "volume": 440855.0}, {"date": "2022-02-28", "close": 32.31, "volume": 615398.0}, {"date": "2022-03-01", "close": 31.18, "volume": 605494.0}, {"date": "2022-03-02", "close": 31.45, "volume": 498512.0}, {"date": "2022-03-03", "close": 30.76, "volume": 392888.0}, {"date": "2022-03-04", "close": 29.53, "volume": 1321926.0}, {"date": "2022-03-07", "close": 28.95, "volume": 799885.0}, {"date": "2022-03-08", "close": 29.67, "volume": 809104.0}, {"date": "2022-03-09", "close": 31.79, "volume": 711720.0}, {"date": "2022-03-10", "close": 31.29, "volume": 525769.0}, {"date": "2022-03-11", "close": 31.32, "volume": 539443.0}, {"date": "2022-03-14", "close": 32.1, "volume": 470635.0}, {"date": "2022-03-15", "close": 32.35, "volume": 511469.0}, {"date": "2022-03-16", "close": 33.63, "volume": 448635.0}, {"date": "2022-03-17", "close": 34.06, "volume": 493897.0}, {"date": "2022-03-18", "close": 33.51, "volume": 586021.0}, {"date": "2022-03-21", "close": 32.69, "volume": 404098.0}, {"date": "2022-03-22", "close": 32.89, "volume": 341536.0}, {"date": "2022-03-23", "close": 32.52, "volume": 542875.0}, {"date": "2022-03-24", "close": 32.54, "volume": 1097260.0}, {"date": "2022-03-25", "close": 33.2, "volume": 887494.0}, {"date": "2022-03-28", "close": 33.61, "volume": 791707.0}, {"date": "2022-03-29", "close": 33.54, "volume": 1229112.0}, {"date": "2022-03-30", "close": 33.57, "volume": 1532900.0}, {"date": "2022-03-31", "close": 33.68, "volume": 387239.0}, {"date": "2022-04-01", "close": 33.71, "volume": 244263.0}, {"date": "2022-04-04", "close": 33.55, "volume": 266398.0}, {"date": "2022-04-05", "close": 33.28, "volume": 840708.0}, {"date": "2022-04-06", "close": 33.43, "volume": 324770.0}, {"date": "2022-04-07", "close": 33.41, "volume": 294440.0}, {"date": "2022-04-08", "close": 34.41, "volume": 528701.0}, {"date": "2022-04-11", "close": 33.91, "volume": 268298.0}, {"date": "2022-04-12", "close": 33.44, "volume": 861485.0}, {"date": "2022-04-13", "close": 33.83, "volume": 168472.0}, {"date": "2022-04-14", "close": 33.64, "volume": 159226.0}, {"date": "2022-04-18", "close": 33.35, "volume": 156949.0}, {"date": "2022-04-19", "close": 33.66, "volume": 215896.0}, {"date": "2022-04-20", "close": 34.21, "volume": 284514.0}, {"date": "2022-04-21", "close": 34.14, "volume": 193766.0}, {"date": "2022-04-22", "close": 33.29, "volume": 444250.0}, {"date": "2022-04-25", "close": 32.53, "volume": 618673.0}, {"date": "2022-04-26", "close": 31.38, "volume": 484554.0}, {"date": "2022-04-27", "close": 31.4, "volume": 409747.0}, {"date": "2022-04-28", "close": 31.68, "volume": 249259.0}, {"date": "2022-04-29", "close": 30.93, "volume": 352180.0}, {"date": "2022-05-02", "close": 30.86, "volume": 388300.0}, {"date": "2022-05-03", "close": 31.64, "volume": 406676.0}, {"date": "2022-05-04", "close": 30.94, "volume": 656890.0}, {"date": "2022-05-05", "close": 30.9, "volume": 411280.0}, {"date": "2022-05-06", "close": 30.74, "volume": 678078.0}, {"date": "2022-05-09", "close": 30.16, "volume": 347166.0}, {"date": "2022-05-10", "close": 30.57, "volume": 532443.0}, {"date": "2022-05-11", "close": 30.01, "volume": 680907.0}, {"date": "2022-05-12", "close": 29.5, "volume": 673305.0}, {"date": "2022-05-13", "close": 29.21, "volume": 486000.0}, {"date": "2022-05-16", "close": 29.78, "volume": 349578.0}, {"date": "2022-05-17", "close": 30.0, "volume": 335313.0}, {"date": "2022-05-18", "close": 29.33, "volume": 513270.0}, {"date": "2022-05-19", "close": 29.6, "volume": 398831.0}, {"date": "2022-05-20", "close": 29.91, "volume": 361562.0}, {"date": "2022-05-23", "close": 29.87, "volume": 346851.0}, {"date": "2022-05-24", "close": 30.11, "volume": 1006505.0}, {"date": "2022-05-25", "close": 30.2, "volume": 689667.0}, {"date": "2022-05-26", "close": 30.37, "volume": 275753.0}, {"date": "2022-05-27", "close": 30.45, "volume": 180862.0}, {"date": "2022-05-31", "close": 30.51, "volume": 221912.0}, {"date": "2022-06-01", "close": 29.44, "volume": 406587.0}, {"date": "2022-06-02", "close": 28.75, "volume": 596226.0}, {"date": "2022-06-03", "close": 28.69, "volume": 326315.0}, {"date": "2022-06-06", "close": 28.72, "volume": 348028.0}, {"date": "2022-06-07", "close": 29.1, "volume": 899584.0}, {"date": "2022-06-08", "close": 28.29, "volume": 326426.0}, {"date": "2022-06-09", "close": 27.12, "volume": 472804.0}, {"date": "2022-06-10", "close": 26.73, "volume": 522966.0}, {"date": "2022-06-13", "close": 26.58, "volume": 832837.0}, {"date": "2022-06-14", "close": 26.14, "volume": 757387.0}, {"date": "2022-06-15", "close": 26.36, "volume": 428696.0}, {"date": "2022-06-16", "close": 26.19, "volume": 552370.0}, {"date": "2022-06-17", "close": 25.8, "volume": 434840.0}, {"date": "2022-06-21", "close": 23.57, "volume": 3802468.0}, {"date": "2022-06-22", "close": 23.93, "volume": 1968488.0}, {"date": "2022-06-23", "close": 24.17, "volume": 1228907.0}, {"date": "2022-06-24", "close": 24.95, "volume": 573387.0}, {"date": "2022-06-27", "close": 25.45, "volume": 1419485.0}, {"date": "2022-06-28", "close": 24.99, "volume": 745499.0}, {"date": "2022-06-29", "close": 25.11, "volume": 630784.0}, {"date": "2022-06-30", "close": 24.94, "volume": 339323.0}, {"date": "2022-07-01", "close": 25.11, "volume": 383592.0}, {"date": "2022-07-05", "close": 24.59, "volume": 383852.0}, {"date": "2022-07-06", "close": 24.21, "volume": 441725.0}, {"date": "2022-07-07", "close": 24.29, "volume": 721000.0}, {"date": "2022-07-08", "close": 24.07, "volume": 808926.0}, {"date": "2022-07-11", "close": 23.71, "volume": 425564.0}, {"date": "2022-07-12", "close": 23.73, "volume": 745089.0}, {"date": "2022-07-13", "close": 23.2, "volume": 1369147.0}, {"date": "2022-07-14", "close": 22.77, "volume": 797212.0}, {"date": "2022-07-15", "close": 23.46, "volume": 883723.0}, {"date": "2022-07-18", "close": 22.76, "volume": 1638644.0}, {"date": "2022-07-19", "close": 23.4, "volume": 2094743.0}, {"date": "2022-07-20", "close": 22.82, "volume": 1825392.0}, {"date": "2022-07-21", "close": 22.34, "volume": 1548674.0}, {"date": "2022-07-22", "close": 22.78, "volume": 823693.0}, {"date": "2022-07-25", "close": 22.76, "volume": 521153.0}, {"date": "2022-07-26", "close": 22.58, "volume": 470729.0}, {"date": "2022-07-27", "close": 22.49, "volume": 998394.0}, {"date": "2022-07-28", "close": 19.32, "volume": 1968126.0}, {"date": "2022-07-29", "close": 18.52, "volume": 1269499.0}, {"date": "2022-08-01", "close": 18.35, "volume": 1305072.0}, {"date": "2022-08-02", "close": 18.31, "volume": 1028757.0}, {"date": "2022-08-03", "close": 18.51, "volume": 815743.0}, {"date": "2022-08-04", "close": 18.44, "volume": 563199.0}, {"date": "2022-08-05", "close": 18.68, "volume": 621942.0}, {"date": "2022-08-08", "close": 18.66, "volume": 668594.0}, {"date": "2022-08-09", "close": 18.66, "volume": 578222.0}, {"date": "2022-08-10", "close": 18.75, "volume": 546244.0}, {"date": "2022-08-11", "close": 18.85, "volume": 595687.0}, {"date": "2022-08-12", "close": 18.88, "volume": 384889.0}, {"date": "2022-08-15", "close": 18.65, "volume": 632785.0}, {"date": "2022-08-16", "close": 18.97, "volume": 702820.0}, {"date": "2022-08-17", "close": 18.39, "volume": 531172.0}, {"date": "2022-08-18", "close": 18.16, "volume": 736613.0}, {"date": "2022-08-19", "close": 18.12, "volume": 525724.0}, {"date": "2022-08-22", "close": 17.85, "volume": 1225718.0}, {"date": "2022-08-23", "close": 18.02, "volume": 1586274.0}, {"date": "2022-08-24", "close": 17.71, "volume": 5070133.0}, {"date": "2022-08-25", "close": 17.67, "volume": 778415.0}, {"date": "2022-08-26", "close": 17.0, "volume": 708162.0}, {"date": "2022-08-29", "close": 17.08, "volume": 683606.0}, {"date": "2022-08-30", "close": 17.07, "volume": 724155.0}, {"date": "2022-08-31", "close": 17.1, "volume": 661386.0}, {"date": "2022-09-01", "close": 16.89, "volume": 657433.0}, {"date": "2022-09-02", "close": 16.81, "volume": 623479.0}, {"date": "2022-09-06", "close": 16.87, "volume": 589161.0}, {"date": "2022-09-07", "close": 17.05, "volume": 600558.0}, {"date": "2022-09-08", "close": 16.31, "volume": 1217269.0}, {"date": "2022-09-09", "close": 16.81, "volume": 740535.0}, {"date": "2022-09-12", "close": 17.56, "volume": 1066619.0}, {"date": "2022-09-13", "close": 17.22, "volume": 1057894.0}, {"date": "2022-09-14", "close": 16.82, "volume": 824968.0}, {"date": "2022-09-15", "close": 16.79, "volume": 876986.0}, {"date": "2022-09-16", "close": 16.67, "volume": 1785818.0}, {"date": "2022-09-19", "close": 16.5, "volume": 915800.0}, {"date": "2022-09-20", "close": 15.89, "volume": 1035977.0}, {"date": "2022-09-21", "close": 15.41, "volume": 777034.0}, {"date": "2022-09-22", "close": 15.05, "volume": 743394.0}, {"date": "2022-09-23", "close": 14.39, "volume": 1108768.0}, {"date": "2022-09-26", "close": 14.16, "volume": 691846.0}, {"date": "2022-09-27", "close": 13.76, "volume": 1148493.0}, {"date": "2022-09-28", "close": 14.13, "volume": 687108.0}, {"date": "2022-09-29", "close": 13.96, "volume": 674955.0}, {"date": "2022-09-30", "close": 14.04, "volume": 674902.0}, {"date": "2022-10-03", "close": 14.22, "volume": 1646098.0}, {"date": "2022-10-04", "close": 14.85, "volume": 1348391.0}, {"date": "2022-10-05", "close": 14.14, "volume": 1222172.0}, {"date": "2022-10-06", "close": 13.64, "volume": 897749.0}, {"date": "2022-10-07", "close": 13.3, "volume": 875974.0}, {"date": "2022-10-10", "close": 12.81, "volume": 1029362.0}, {"date": "2022-10-11", "close": 13.13, "volume": 1100790.0}, {"date": "2022-10-12", "close": 12.84, "volume": 903392.0}, {"date": "2022-10-13", "close": 13.34, "volume": 1171762.0}, {"date": "2022-10-14", "close": 13.33, "volume": 2106805.0}, {"date": "2022-10-17", "close": 13.56, "volume": 969093.0}, {"date": "2022-10-18", "close": 13.66, "volume": 1113588.0}, {"date": "2022-10-19", "close": 13.84, "volume": 3495142.0}, {"date": "2022-10-20", "close": 13.69, "volume": 1242954.0}, {"date": "2022-10-21", "close": 13.65, "volume": 2892433.0}, {"date": "2022-10-24", "close": 13.66, "volume": 2754100.0}, {"date": "2022-10-25", "close": 14.18, "volume": 1436822.0}, {"date": "2022-10-26", "close": 14.31, "volume": 1622223.0}, {"date": "2022-10-27", "close": 14.36, "volume": 812064.0}, {"date": "2022-10-28", "close": 13.18, "volume": 4232492.0}, {"date": "2022-10-31", "close": 13.87, "volume": 2709881.0}, {"date": "2022-11-01", "close": 13.69, "volume": 1398946.0}, {"date": "2022-11-02", "close": 14.2, "volume": 4064198.0}, {"date": "2022-11-03", "close": 13.85, "volume": 4239862.0}, {"date": "2022-11-04", "close": 14.28, "volume": 1307730.0}, {"date": "2022-11-07", "close": 14.38, "volume": 1767609.0}, {"date": "2022-11-08", "close": 14.25, "volume": 1021768.0}, {"date": "2022-11-09", "close": 14.04, "volume": 818971.0}, {"date": "2022-11-10", "close": 14.77, "volume": 940643.0}, {"date": "2022-11-11", "close": 15.44, "volume": 803517.0}, {"date": "2022-11-14", "close": 15.37, "volume": 846930.0}, {"date": "2022-11-15", "close": 15.44, "volume": 1245119.0}, {"date": "2022-11-16", "close": 15.24, "volume": 747806.0}, {"date": "2022-11-17", "close": 15.08, "volume": 610703.0}, {"date": "2022-11-18", "close": 15.35, "volume": 555344.0}, {"date": "2022-11-21", "close": 15.09, "volume": 1130801.0}, {"date": "2022-11-22", "close": 14.86, "volume": 1792404.0}, {"date": "2022-11-23", "close": 15.35, "volume": 880846.0}, {"date": "2022-11-25", "close": 15.59, "volume": 274540.0}, {"date": "2022-11-28", "close": 15.34, "volume": 605670.0}, {"date": "2022-11-29", "close": 15.43, "volume": 694201.0}, {"date": "2022-11-30", "close": 15.62, "volume": 770239.0}, {"date": "2022-12-01", "close": 15.98, "volume": 692307.0}, {"date": "2022-12-02", "close": 16.38, "volume": 519944.0}, {"date": "2022-12-05", "close": 16.21, "volume": 925333.0}, {"date": "2022-12-06", "close": 15.58, "volume": 1221892.0}, {"date": "2022-12-07", "close": 15.81, "volume": 708692.0}, {"date": "2022-12-08", "close": 15.93, "volume": 661920.0}, {"date": "2022-12-09", "close": 15.86, "volume": 456883.0}, {"date": "2022-12-12", "close": 15.63, "volume": 482443.0}, {"date": "2022-12-13", "close": 16.15, "volume": 712947.0}, {"date": "2022-12-14", "close": 16.19, "volume": 527095.0}, {"date": "2022-12-15", "close": 15.8, "volume": 862722.0}, {"date": "2022-12-16", "close": 15.57, "volume": 1713978.0}, {"date": "2022-12-19", "close": 15.59, "volume": 1103261.0}, {"date": "2022-12-20", "close": 15.47, "volume": 1005785.0}, {"date": "2022-12-21", "close": 15.75, "volume": 571748.0}, {"date": "2022-12-22", "close": 15.65, "volume": 627551.0}, {"date": "2022-12-23", "close": 16.0, "volume": 702872.0}, {"date": "2022-12-27", "close": 15.86, "volume": 404664.0}, {"date": "2022-12-28", "close": 15.65, "volume": 465136.0}, {"date": "2022-12-29", "close": 16.32, "volume": 812630.0}, {"date": "2022-12-30", "close": 16.34, "volume": 592283.0}, {"date": "2023-01-03", "close": 16.11, "volume": 1307801.0}, {"date": "2023-01-04", "close": 16.85, "volume": 873184.0}, {"date": "2023-01-05", "close": 16.92, "volume": 473388.0}, {"date": "2023-01-06", "close": 17.38, "volume": 561074.0}, {"date": "2023-01-09", "close": 17.09, "volume": 604375.0}, {"date": "2023-01-10", "close": 17.62, "volume": 774108.0}, {"date": "2023-01-11", "close": 17.61, "volume": 502817.0}, {"date": "2023-01-12", "close": 17.76, "volume": 500126.0}, {"date": "2023-01-13", "close": 17.83, "volume": 483260.0}, {"date": "2023-01-17", "close": 18.18, "volume": 760972.0}, {"date": "2023-01-18", "close": 17.97, "volume": 444241.0}, {"date": "2023-01-19", "close": 18.04, "volume": 368225.0}, {"date": "2023-01-20", "close": 18.32, "volume": 382282.0}, {"date": "2023-01-23", "close": 18.37, "volume": 517452.0}, {"date": "2023-01-24", "close": 18.04, "volume": 302702.0}, {"date": "2023-01-25", "close": 17.78, "volume": 391746.0}, {"date": "2023-01-26", "close": 18.06, "volume": 380305.0}, {"date": "2023-01-27", "close": 18.74, "volume": 764046.0}, {"date": "2023-01-30", "close": 18.87, "volume": 609733.0}, {"date": "2023-01-31", "close": 18.73, "volume": 516178.0}, {"date": "2023-02-01", "close": 18.94, "volume": 376660.0}, {"date": "2023-02-02", "close": 19.25, "volume": 1254667.0}, {"date": "2023-02-03", "close": 18.98, "volume": 779549.0}, {"date": "2023-02-06", "close": 19.08, "volume": 1329440.0}, {"date": "2023-02-07", "close": 19.35, "volume": 977329.0}, {"date": "2023-02-08", "close": 19.69, "volume": 870747.0}, {"date": "2023-02-09", "close": 19.05, "volume": 2122128.0}, {"date": "2023-02-10", "close": 19.45, "volume": 820933.0}, {"date": "2023-02-13", "close": 19.91, "volume": 660440.0}, {"date": "2023-02-14", "close": 20.04, "volume": 510462.0}, {"date": "2023-02-15", "close": 19.84, "volume": 532481.0}, {"date": "2023-02-16", "close": 19.85, "volume": 504627.0}, {"date": "2023-02-17", "close": 19.98, "volume": 850299.0}, {"date": "2023-02-21", "close": 20.67, "volume": 3661229.0}, {"date": "2023-02-22", "close": 20.8, "volume": 2808022.0}, {"date": "2023-02-23", "close": 19.87, "volume": 1835977.0}, {"date": "2023-02-24", "close": 19.98, "volume": 1139152.0}, {"date": "2023-02-27", "close": 20.06, "volume": 798986.0}, {"date": "2023-02-28", "close": 19.66, "volume": 1418804.0}, {"date": "2023-03-01", "close": 18.87, "volume": 896936.0}, {"date": "2023-03-02", "close": 18.94, "volume": 607406.0}, {"date": "2023-03-03", "close": 19.58, "volume": 560587.0}, {"date": "2023-03-06", "close": 19.82, "volume": 671854.0}, {"date": "2023-03-07", "close": 19.03, "volume": 1190630.0}, {"date": "2023-03-08", "close": 19.14, "volume": 545618.0}, {"date": "2023-03-09", "close": 18.93, "volume": 889391.0}, {"date": "2023-03-10", "close": 19.54, "volume": 856432.0}, {"date": "2023-03-13", "close": 19.81, "volume": 1102201.0}, {"date": "2023-03-14", "close": 19.96, "volume": 1028330.0}, {"date": "2023-03-15", "close": 19.58, "volume": 835258.0}, {"date": "2023-03-16", "close": 19.32, "volume": 3500038.0}, {"date": "2023-03-17", "close": 19.44, "volume": 2549238.0}, {"date": "2023-03-20", "close": 19.44, "volume": 1996610.0}, {"date": "2023-03-21", "close": 20.06, "volume": 1254007.0}, {"date": "2023-03-22", "close": 20.1, "volume": 864528.0}, {"date": "2023-03-23", "close": 20.29, "volume": 770165.0}, {"date": "2023-03-24", "close": 20.06, "volume": 514647.0}, {"date": "2023-03-27", "close": 20.77, "volume": 360768.0}, {"date": "2023-03-28", "close": 20.66, "volume": 364242.0}, {"date": "2023-03-29", "close": 20.64, "volume": 395228.0}, {"date": "2023-03-30", "close": 21.1, "volume": 314030.0}, {"date": "2023-03-31", "close": 21.26, "volume": 565584.0}, {"date": "2023-04-03", "close": 21.54, "volume": 569482.0}, {"date": "2023-04-04", "close": 21.46, "volume": 455939.0}, {"date": "2023-04-05", "close": 21.69, "volume": 488980.0}, {"date": "2023-04-06", "close": 22.23, "volume": 574957.0}, {"date": "2023-04-10", "close": 22.28, "volume": 351884.0}, {"date": "2023-04-11", "close": 22.33, "volume": 656909.0}, {"date": "2023-04-12", "close": 21.85, "volume": 3423648.0}, {"date": "2023-04-13", "close": 22.61, "volume": 794262.0}, {"date": "2023-04-14", "close": 23.26, "volume": 1295582.0}, {"date": "2023-04-17", "close": 22.63, "volume": 709347.0}, {"date": "2023-04-18", "close": 22.41, "volume": 398493.0}, {"date": "2023-04-19", "close": 22.38, "volume": 573237.0}, {"date": "2023-04-20", "close": 21.8, "volume": 799318.0}, {"date": "2023-04-21", "close": 22.85, "volume": 896080.0}, {"date": "2023-04-24", "close": 23.28, "volume": 733594.0}, {"date": "2023-04-25", "close": 23.16, "volume": 478199.0}, {"date": "2023-04-26", "close": 23.14, "volume": 394178.0}, {"date": "2023-04-27", "close": 23.58, "volume": 448307.0}, {"date": "2023-04-28", "close": 24.22, "volume": 465497.0}, {"date": "2023-05-01", "close": 24.0, "volume": 315610.0}, {"date": "2023-05-02", "close": 23.64, "volume": 351202.0}, {"date": "2023-05-03", "close": 23.62, "volume": 362944.0}, {"date": "2023-05-04", "close": 23.15, "volume": 880463.0}, {"date": "2023-05-05", "close": 23.42, "volume": 1624869.0}, {"date": "2023-05-08", "close": 23.2, "volume": 713240.0}, {"date": "2023-05-09", "close": 23.18, "volume": 602235.0}, {"date": "2023-05-10", "close": 24.54, "volume": 730494.0}, {"date": "2023-05-11", "close": 23.86, "volume": 467004.0}, {"date": "2023-05-12", "close": 23.51, "volume": 546386.0}, {"date": "2023-05-15", "close": 23.83, "volume": 414987.0}, {"date": "2023-05-16", "close": 23.79, "volume": 331921.0}, {"date": "2023-05-17", "close": 23.18, "volume": 543247.0}, {"date": "2023-05-18", "close": 22.74, "volume": 444369.0}, {"date": "2023-05-19", "close": 23.27, "volume": 447777.0}, {"date": "2023-05-22", "close": 23.12, "volume": 484830.0}, {"date": "2023-05-23", "close": 22.68, "volume": 453771.0}, {"date": "2023-05-24", "close": 22.18, "volume": 526593.0}, {"date": "2023-05-25", "close": 21.83, "volume": 503065.0}, {"date": "2023-05-26", "close": 21.58, "volume": 418487.0}, {"date": "2023-05-30", "close": 21.47, "volume": 388928.0}, {"date": "2023-05-31", "close": 21.43, "volume": 433085.0}, {"date": "2023-06-01", "close": 21.53, "volume": 330722.0}, {"date": "2023-06-02", "close": 21.83, "volume": 319005.0}, {"date": "2023-06-05", "close": 21.92, "volume": 256670.0}, {"date": "2023-06-06", "close": 22.27, "volume": 309636.0}, {"date": "2023-06-07", "close": 22.78, "volume": 553258.0}, {"date": "2023-06-08", "close": 23.25, "volume": 590818.0}, {"date": "2023-06-09", "close": 22.86, "volume": 619527.0}, {"date": "2023-06-12", "close": 22.84, "volume": 1167194.0}, {"date": "2023-06-13", "close": 22.95, "volume": 528699.0}, {"date": "2023-06-14", "close": 23.25, "volume": 382003.0}, {"date": "2023-06-15", "close": 23.57, "volume": 490042.0}, {"date": "2023-06-16", "close": 23.57, "volume": 1865163.0}, {"date": "2023-06-20", "close": 23.45, "volume": 627566.0}, {"date": "2023-06-21", "close": 23.65, "volume": 597600.0}, {"date": "2023-06-22", "close": 23.85, "volume": 668512.0}, {"date": "2023-06-23", "close": 24.3, "volume": 465747.0}, {"date": "2023-06-26", "close": 23.97, "volume": 454091.0}, {"date": "2023-06-27", "close": 23.01, "volume": 877194.0}, {"date": "2023-06-28", "close": 23.65, "volume": 415560.0}, {"date": "2023-06-29", "close": 23.43, "volume": 320143.0}, {"date": "2023-06-30", "close": 23.93, "volume": 338604.0}, {"date": "2023-07-03", "close": 23.75, "volume": 224699.0}, {"date": "2023-07-05", "close": 23.95, "volume": 376483.0}, {"date": "2023-07-06", "close": 23.43, "volume": 374269.0}, {"date": "2023-07-07", "close": 23.57, "volume": 234719.0}, {"date": "2023-07-10", "close": 23.81, "volume": 324222.0}, {"date": "2023-07-11", "close": 24.25, "volume": 445270.0}, {"date": "2023-07-12", "close": 25.7, "volume": 675239.0}, {"date": "2023-07-13", "close": 26.26, "volume": 723126.0}, {"date": "2023-07-14", "close": 26.21, "volume": 562542.0}, {"date": "2023-07-17", "close": 26.76, "volume": 455935.0}, {"date": "2023-07-18", "close": 27.34, "volume": 420254.0}, {"date": "2023-07-19", "close": 27.37, "volume": 299687.0}, {"date": "2023-07-20", "close": 27.56, "volume": 373897.0}, {"date": "2023-07-21", "close": 27.05, "volume": 449453.0}, {"date": "2023-07-24", "close": 26.61, "volume": 750347.0}, {"date": "2023-07-25", "close": 26.1, "volume": 583236.0}, {"date": "2023-07-26", "close": 26.4, "volume": 430518.0}, {"date": "2023-07-27", "close": 26.33, "volume": 389151.0}, {"date": "2023-07-28", "close": 26.28, "volume": 414667.0}, {"date": "2023-07-31", "close": 26.11, "volume": 527690.0}, {"date": "2023-08-01", "close": 25.83, "volume": 239932.0}, {"date": "2023-08-02", "close": 25.25, "volume": 334538.0}, {"date": "2023-08-03", "close": 25.75, "volume": 328339.0}, {"date": "2023-08-04", "close": 25.85, "volume": 237453.0}, {"date": "2023-08-07", "close": 25.89, "volume": 234336.0}, {"date": "2023-08-08", "close": 25.95, "volume": 407584.0}, {"date": "2023-08-09", "close": 25.92, "volume": 401308.0}, {"date": "2023-08-10", "close": 26.16, "volume": 309945.0}, {"date": "2023-08-11", "close": 26.09, "volume": 162999.0}, {"date": "2023-08-14", "close": 24.6, "volume": 557303.0}, {"date": "2023-08-15", "close": 24.78, "volume": 275658.0}, {"date": "2023-08-16", "close": 24.54, "volume": 282160.0}, {"date": "2023-08-17", "close": 24.36, "volume": 302595.0}, {"date": "2023-08-18", "close": 24.07, "volume": 666973.0}, {"date": "2023-08-21", "close": 24.06, "volume": 301219.0}, {"date": "2023-08-22", "close": 23.81, "volume": 409159.0}, {"date": "2023-08-23", "close": 24.19, "volume": 767805.0}, {"date": "2023-08-24", "close": 23.9, "volume": 416898.0}, {"date": "2023-08-25", "close": 24.03, "volume": 260228.0}, {"date": "2023-08-28", "close": 23.91, "volume": 360416.0}, {"date": "2023-08-29", "close": 24.39, "volume": 186459.0}, {"date": "2023-08-30", "close": 24.27, "volume": 218374.0}, {"date": "2023-08-31", "close": 23.96, "volume": 372769.0}, {"date": "2023-09-01", "close": 23.78, "volume": 276722.0}, {"date": "2023-09-05", "close": 22.68, "volume": 442010.0}, {"date": "2023-09-06", "close": 21.69, "volume": 717493.0}, {"date": "2023-09-07", "close": 21.62, "volume": 386531.0}, {"date": "2023-09-08", "close": 21.31, "volume": 331796.0}, {"date": "2023-09-11", "close": 21.37, "volume": 478386.0}, {"date": "2023-09-12", "close": 21.51, "volume": 316323.0}, {"date": "2023-09-13", "close": 21.96, "volume": 279000.0}, {"date": "2023-09-14", "close": 22.21, "volume": 867812.0}, {"date": "2023-09-15", "close": 22.4, "volume": 842419.0}, {"date": "2023-09-18", "close": 22.74, "volume": 448303.0}, {"date": "2023-09-19", "close": 22.83, "volume": 455924.0}, {"date": "2023-09-20", "close": 23.09, "volume": 401606.0}, {"date": "2023-09-21", "close": 22.59, "volume": 326290.0}, {"date": "2023-09-22", "close": 22.34, "volume": 219982.0}, {"date": "2023-09-25", "close": 22.34, "volume": 169057.0}, {"date": "2023-09-26", "close": 21.83, "volume": 335741.0}, {"date": "2023-09-27", "close": 21.61, "volume": 207488.0}, {"date": "2023-09-28", "close": 21.66, "volume": 154370.0}, {"date": "2023-09-29", "close": 21.54, "volume": 448965.0}, {"date": "2023-10-02", "close": 21.32, "volume": 274230.0}, {"date": "2023-10-03", "close": 21.23, "volume": 433397.0}, {"date": "2023-10-04", "close": 20.72, "volume": 632189.0}, {"date": "2023-10-05", "close": 20.85, "volume": 326079.0}, {"date": "2023-10-06", "close": 20.66, "volume": 426632.0}, {"date": "2023-10-09", "close": 20.76, "volume": 441505.0}, {"date": "2023-10-10", "close": 20.95, "volume": 408728.0}, {"date": "2023-10-11", "close": 17.27, "volume": 3570179.0}, {"date": "2023-10-12", "close": 16.95, "volume": 1422561.0}, {"date": "2023-10-13", "close": 17.13, "volume": 775159.0}, {"date": "2023-10-16", "close": 17.3, "volume": 544799.0}, {"date": "2023-10-17", "close": 17.45, "volume": 715111.0}, {"date": "2023-10-18", "close": 17.18, "volume": 469470.0}, {"date": "2023-10-19", "close": 17.4, "volume": 605958.0}, {"date": "2023-10-20", "close": 17.65, "volume": 936416.0}, {"date": "2023-10-23", "close": 17.34, "volume": 1291649.0}, {"date": "2023-10-24", "close": 17.35, "volume": 521838.0}, {"date": "2023-10-25", "close": 16.66, "volume": 370355.0}, {"date": "2023-10-26", "close": 16.56, "volume": 516635.0}, {"date": "2023-10-27", "close": 16.4, "volume": 377607.0}, {"date": "2023-10-30", "close": 16.71, "volume": 352636.0}, {"date": "2023-10-31", "close": 16.63, "volume": 457056.0}, {"date": "2023-11-01", "close": 16.7, "volume": 460843.0}, {"date": "2023-11-02", "close": 17.25, "volume": 989662.0}, {"date": "2023-11-03", "close": 17.43, "volume": 650384.0}, {"date": "2023-11-06", "close": 16.96, "volume": 652358.0}, {"date": "2023-11-07", "close": 16.89, "volume": 628316.0}, {"date": "2023-11-08", "close": 17.08, "volume": 803067.0}, {"date": "2023-11-09", "close": 17.08, "volume": 519151.0}, {"date": "2023-11-10", "close": 17.19, "volume": 515108.0}, {"date": "2023-11-13", "close": 17.73, "volume": 578770.0}, {"date": "2023-11-14", "close": 19.4, "volume": 1250730.0}, {"date": "2023-11-15", "close": 19.28, "volume": 921867.0}, {"date": "2023-11-16", "close": 19.26, "volume": 705170.0}, {"date": "2023-11-17", "close": 19.73, "volume": 572795.0}, {"date": "2023-11-20", "close": 19.61, "volume": 387017.0}, {"date": "2023-11-21", "close": 19.65, "volume": 1345233.0}, {"date": "2023-11-22", "close": 19.74, "volume": 429731.0}, {"date": "2023-11-24", "close": 20.07, "volume": 280601.0}, {"date": "2023-11-27", "close": 20.21, "volume": 325488.0}, {"date": "2023-11-28", "close": 20.41, "volume": 380264.0}, {"date": "2023-11-29", "close": 20.47, "volume": 268672.0}, {"date": "2023-11-30", "close": 20.51, "volume": 251705.0}, {"date": "2023-12-01", "close": 20.72, "volume": 235727.0}, {"date": "2023-12-04", "close": 21.07, "volume": 266583.0}, {"date": "2023-12-05", "close": 20.34, "volume": 368280.0}, {"date": "2023-12-06", "close": 19.99, "volume": 568719.0}, {"date": "2023-12-07", "close": 20.12, "volume": 256803.0}, {"date": "2023-12-08", "close": 20.63, "volume": 317856.0}, {"date": "2023-12-11", "close": 20.63, "volume": 457174.0}, {"date": "2023-12-12", "close": 20.65, "volume": 264000.0}, {"date": "2023-12-13", "close": 21.08, "volume": 410431.0}, {"date": "2023-12-14", "close": 21.33, "volume": 346771.0}, {"date": "2023-12-15", "close": 20.62, "volume": 1768171.0}, {"date": "2023-12-18", "close": 20.65, "volume": 485551.0}, {"date": "2023-12-19", "close": 20.63, "volume": 337524.0}, {"date": "2023-12-20", "close": 20.49, "volume": 284436.0}, {"date": "2023-12-21", "close": 21.0, "volume": 406489.0}, {"date": "2023-12-22", "close": 20.89, "volume": 190314.0}, {"date": "2023-12-26", "close": 21.13, "volume": 169593.0}, {"date": "2023-12-27", "close": 21.04, "volume": 194675.0}, {"date": "2023-12-28", "close": 20.93, "volume": 146418.0}, {"date": "2023-12-29", "close": 20.83, "volume": 165384.0}, {"date": "2024-01-02", "close": 21.25, "volume": 292755.0}, {"date": "2024-01-03", "close": 20.57, "volume": 383353.0}, {"date": "2024-01-04", "close": 20.86, "volume": 195629.0}, {"date": "2024-01-05", "close": 20.57, "volume": 342975.0}, {"date": "2024-01-08", "close": 20.66, "volume": 601526.0}, {"date": "2024-01-09", "close": 20.27, "volume": 618535.0}, {"date": "2024-01-10", "close": 20.24, "volume": 304709.0}, {"date": "2024-01-11", "close": 20.25, "volume": 444344.0}, {"date": "2024-01-12", "close": 20.09, "volume": 310154.0}, {"date": "2024-01-16", "close": 19.62, "volume": 267783.0}, {"date": "2024-01-17", "close": 19.1, "volume": 569689.0}, {"date": "2024-01-18", "close": 19.38, "volume": 302668.0}, {"date": "2024-01-19", "close": 19.55, "volume": 249379.0}, {"date": "2024-01-22", "close": 19.7, "volume": 389738.0}, {"date": "2024-01-23", "close": 19.55, "volume": 226085.0}, {"date": "2024-01-24", "close": 19.94, "volume": 472356.0}, {"date": "2024-01-25", "close": 19.86, "volume": 379277.0}, {"date": "2024-01-26", "close": 20.07, "volume": 349290.0}, {"date": "2024-01-29", "close": 20.08, "volume": 405395.0}, {"date": "2024-01-30", "close": 19.43, "volume": 325476.0}, {"date": "2024-01-31", "close": 19.3, "volume": 328983.0}, {"date": "2024-02-01", "close": 19.67, "volume": 201996.0}, {"date": "2024-02-02", "close": 19.32, "volume": 217039.0}, {"date": "2024-02-05", "close": 19.4, "volume": 396757.0}, {"date": "2024-02-06", "close": 19.86, "volume": 210244.0}, {"date": "2024-02-07", "close": 19.69, "volume": 213570.0}, {"date": "2024-02-08", "close": 19.71, "volume": 190539.0}, {"date": "2024-02-09", "close": 19.54, "volume": 295336.0}, {"date": "2024-02-12", "close": 20.0, "volume": 395590.0}, {"date": "2024-02-13", "close": 20.13, "volume": 455418.0}, {"date": "2024-02-14", "close": 21.2, "volume": 642366.0}, {"date": "2024-02-15", "close": 21.04, "volume": 1022023.0}, {"date": "2024-02-16", "close": 21.11, "volume": 576577.0}, {"date": "2024-02-20", "close": 20.62, "volume": 747600.0}, {"date": "2024-02-21", "close": 19.32, "volume": 909859.0}, {"date": "2024-02-22", "close": 19.56, "volume": 553330.0}, {"date": "2024-02-23", "close": 19.37, "volume": 408007.0}, {"date": "2024-02-26", "close": 19.69, "volume": 323382.0}, {"date": "2024-02-27", "close": 19.62, "volume": 412310.0}, {"date": "2024-02-28", "close": 19.31, "volume": 236822.0}, {"date": "2024-02-29", "close": 19.21, "volume": 346529.0}, {"date": "2024-03-01", "close": 19.36, "volume": 394168.0}, {"date": "2024-03-04", "close": 18.67, "volume": 605826.0}, {"date": "2024-03-05", "close": 20.76, "volume": 1159171.0}, {"date": "2024-03-06", "close": 20.05, "volume": 1620875.0}, {"date": "2024-03-07", "close": 20.65, "volume": 398168.0}, {"date": "2024-03-08", "close": 20.35, "volume": 384364.0}, {"date": "2024-03-11", "close": 20.07, "volume": 614300.0}, {"date": "2024-03-12", "close": 20.13, "volume": 430889.0}, {"date": "2024-03-13", "close": 20.08, "volume": 585336.0}, {"date": "2024-03-14", "close": 19.63, "volume": 460156.0}, {"date": "2024-03-15", "close": 19.04, "volume": 1666113.0}, {"date": "2024-03-18", "close": 19.03, "volume": 396466.0}, {"date": "2024-03-19", "close": 19.53, "volume": 319489.0}, {"date": "2024-03-20", "close": 19.66, "volume": 286185.0}, {"date": "2024-03-21", "close": 19.06, "volume": 578728.0}, {"date": "2024-03-22", "close": 18.74, "volume": 346831.0}, {"date": "2024-03-25", "close": 18.92, "volume": 276108.0}, {"date": "2024-03-26", "close": 18.91, "volume": 217059.0}, {"date": "2024-03-27", "close": 19.36, "volume": 300205.0}, {"date": "2024-03-28", "close": 19.28, "volume": 204409.0}, {"date": "2024-04-01", "close": 19.09, "volume": 247788.0}, {"date": "2024-04-02", "close": 18.77, "volume": 368971.0}, {"date": "2024-04-03", "close": 18.83, "volume": 200126.0}, {"date": "2024-04-04", "close": 18.73, "volume": 217369.0}, {"date": "2024-04-05", "close": 18.75, "volume": 183243.0}, {"date": "2024-04-08", "close": 18.9, "volume": 354267.0}, {"date": "2024-04-09", "close": 19.24, "volume": 216053.0}, {"date": "2024-04-10", "close": 19.08, "volume": 283609.0}, {"date": "2024-04-11", "close": 18.93, "volume": 288309.0}, {"date": "2024-04-12", "close": 18.39, "volume": 442520.0}, {"date": "2024-04-15", "close": 18.77, "volume": 516069.0}, {"date": "2024-04-16", "close": 18.6, "volume": 347436.0}, {"date": "2024-04-17", "close": 18.97, "volume": 278277.0}, {"date": "2024-04-18", "close": 19.39, "volume": 625142.0}, {"date": "2024-04-19", "close": 19.54, "volume": 458574.0}, {"date": "2024-04-22", "close": 20.55, "volume": 604059.0}, {"date": "2024-04-23", "close": 21.48, "volume": 773038.0}, {"date": "2024-04-24", "close": 20.76, "volume": 396251.0}, {"date": "2024-04-25", "close": 20.21, "volume": 392354.0}, {"date": "2024-04-26", "close": 20.1, "volume": 306868.0}, {"date": "2024-04-29", "close": 20.71, "volume": 368912.0}, {"date": "2024-04-30", "close": 21.04, "volume": 293756.0}, {"date": "2024-05-01", "close": 21.22, "volume": 325423.0}, {"date": "2024-05-02", "close": 21.66, "volume": 242384.0}, {"date": "2024-05-03", "close": 20.97, "volume": 494745.0}, {"date": "2024-05-06", "close": 21.42, "volume": 246227.0}, {"date": "2024-05-07", "close": 20.11, "volume": 842591.0}, {"date": "2024-05-08", "close": 20.68, "volume": 287802.0}, {"date": "2024-05-09", "close": 20.88, "volume": 371779.0}, {"date": "2024-05-10", "close": 21.72, "volume": 472137.0}, {"date": "2024-05-13", "close": 21.66, "volume": 243113.0}, {"date": "2024-05-14", "close": 21.98, "volume": 593012.0}, {"date": "2024-05-15", "close": 22.41, "volume": 620188.0}, {"date": "2024-05-16", "close": 22.39, "volume": 583561.0}, {"date": "2024-05-17", "close": 21.97, "volume": 481620.0}, {"date": "2024-05-20", "close": 21.93, "volume": 544726.0}, {"date": "2024-05-21", "close": 21.42, "volume": 364213.0}, {"date": "2024-05-22", "close": 20.85, "volume": 384890.0}, {"date": "2024-05-23", "close": 20.52, "volume": 721004.0}, {"date": "2024-05-24", "close": 21.25, "volume": 628903.0}, {"date": "2024-05-28", "close": 21.33, "volume": 405598.0}, {"date": "2024-05-29", "close": 20.73, "volume": 255067.0}, {"date": "2024-05-30", "close": 21.07, "volume": 241441.0}, {"date": "2024-05-31", "close": 21.27, "volume": 225749.0}, {"date": "2024-06-03", "close": 21.26, "volume": 244129.0}, {"date": "2024-06-04", "close": 21.3, "volume": 222627.0}, {"date": "2024-06-05", "close": 21.22, "volume": 264758.0}, {"date": "2024-06-06", "close": 21.41, "volume": 179680.0}, {"date": "2024-06-07", "close": 21.33, "volume": 269784.0}, {"date": "2024-06-10", "close": 21.09, "volume": 263848.0}, {"date": "2024-06-11", "close": 20.98, "volume": 261840.0}, {"date": "2024-06-12", "close": 21.5, "volume": 370659.0}, {"date": "2024-06-13", "close": 20.79, "volume": 253799.0}, {"date": "2024-06-14", "close": 20.62, "volume": 165687.0}, {"date": "2024-06-17", "close": 19.97, "volume": 217338.0}, {"date": "2024-06-18", "close": 19.65, "volume": 274151.0}, {"date": "2024-06-20", "close": 19.54, "volume": 224087.0}, {"date": "2024-06-21", "close": 19.4, "volume": 2130292.0}, {"date": "2024-06-24", "close": 19.51, "volume": 516741.0}, {"date": "2024-06-25", "close": 19.24, "volume": 552167.0}, {"date": "2024-06-26", "close": 19.1, "volume": 419114.0}, {"date": "2024-06-27", "close": 19.17, "volume": 198891.0}, {"date": "2024-06-28", "close": 19.09, "volume": 202961.0}, {"date": "2024-07-01", "close": 19.17, "volume": 214952.0}, {"date": "2024-07-02", "close": 19.16, "volume": 177633.0}, {"date": "2024-07-03", "close": 19.23, "volume": 104869.0}, {"date": "2024-07-05", "close": 19.67, "volume": 276357.0}, {"date": "2024-07-08", "close": 19.4, "volume": 240257.0}, {"date": "2024-07-09", "close": 19.37, "volume": 157187.0}, {"date": "2024-07-10", "close": 19.61, "volume": 153452.0}, {"date": "2024-07-11", "close": 19.84, "volume": 158768.0}, {"date": "2024-07-12", "close": 19.91, "volume": 455842.0}, {"date": "2024-07-15", "close": 19.46, "volume": 329037.0}, {"date": "2024-07-16", "close": 19.71, "volume": 316039.0}, {"date": "2024-07-17", "close": 19.81, "volume": 308471.0}, {"date": "2024-07-18", "close": 19.97, "volume": 269310.0}, {"date": "2024-07-19", "close": 19.69, "volume": 154053.0}, {"date": "2024-07-22", "close": 19.6, "volume": 211330.0}, {"date": "2024-07-23", "close": 19.86, "volume": 289835.0}, {"date": "2024-07-24", "close": 20.16, "volume": 228205.0}, {"date": "2024-07-25", "close": 20.39, "volume": 210928.0}, {"date": "2024-07-26", "close": 20.29, "volume": 349824.0}, {"date": "2024-07-29", "close": 20.36, "volume": 304114.0}, {"date": "2024-07-30", "close": 19.63, "volume": 785828.0}, {"date": "2024-07-31", "close": 19.29, "volume": 910850.0}, {"date": "2024-08-01", "close": 18.76, "volume": 383781.0}, {"date": "2024-08-02", "close": 19.05, "volume": 380632.0}, {"date": "2024-08-05", "close": 18.77, "volume": 526173.0}, {"date": "2024-08-06", "close": 18.64, "volume": 395442.0}, {"date": "2024-08-07", "close": 18.12, "volume": 377126.0}, {"date": "2024-08-08", "close": 18.25, "volume": 338311.0}, {"date": "2024-08-09", "close": 18.38, "volume": 197388.0}, {"date": "2024-08-12", "close": 18.13, "volume": 220461.0}, {"date": "2024-08-13", "close": 18.71, "volume": 272734.0}, {"date": "2024-08-14", "close": 18.78, "volume": 146321.0}, {"date": "2024-08-15", "close": 18.68, "volume": 203705.0}, {"date": "2024-08-16", "close": 18.97, "volume": 357438.0}, {"date": "2024-08-19", "close": 19.09, "volume": 211669.0}, {"date": "2024-08-20", "close": 18.67, "volume": 253335.0}, {"date": "2024-08-21", "close": 18.99, "volume": 180082.0}, {"date": "2024-08-22", "close": 19.0, "volume": 184362.0}, {"date": "2024-08-23", "close": 19.45, "volume": 291289.0}, {"date": "2024-08-26", "close": 19.66, "volume": 408484.0}, {"date": "2024-08-27", "close": 19.6, "volume": 385063.0}, {"date": "2024-08-28", "close": 19.43, "volume": 193474.0}, {"date": "2024-08-29", "close": 19.36, "volume": 167801.0}, {"date": "2024-08-30", "close": 19.39, "volume": 202235.0}, {"date": "2024-09-03", "close": 19.2, "volume": 194430.0}, {"date": "2024-09-04", "close": 19.49, "volume": 230375.0}, {"date": "2024-09-05", "close": 19.83, "volume": 351442.0}, {"date": "2024-09-06", "close": 19.68, "volume": 179354.0}, {"date": "2024-09-09", "close": 19.89, "volume": 303336.0}, {"date": "2024-09-10", "close": 20.8, "volume": 394845.0}, {"date": "2024-09-11", "close": 20.54, "volume": 407856.0}, {"date": "2024-09-12", "close": 20.18, "volume": 332635.0}, {"date": "2024-09-13", "close": 21.09, "volume": 1168346.0}, {"date": "2024-09-16", "close": 20.93, "volume": 446856.0}, {"date": "2024-09-17", "close": 20.88, "volume": 367307.0}, {"date": "2024-09-18", "close": 20.83, "volume": 195445.0}, {"date": "2024-09-19", "close": 20.72, "volume": 204099.0}, {"date": "2024-09-20", "close": 20.25, "volume": 182798.0}, {"date": "2024-09-23", "close": 20.27, "volume": 149136.0}, {"date": "2024-09-24", "close": 20.83, "volume": 195192.0}, {"date": "2024-09-25", "close": 21.02, "volume": 244301.0}, {"date": "2024-09-26", "close": 21.15, "volume": 166254.0}, {"date": "2024-09-27", "close": 21.31, "volume": 335480.0}, {"date": "2024-09-30", "close": 21.3, "volume": 359745.0}, {"date": "2024-10-01", "close": 21.25, "volume": 240721.0}, {"date": "2024-10-02", "close": 21.14, "volume": 202579.0}, {"date": "2024-10-03", "close": 20.75, "volume": 237704.0}, {"date": "2024-10-04", "close": 20.7, "volume": 199239.0}, {"date": "2024-10-07", "close": 20.59, "volume": 430356.0}, {"date": "2024-10-08", "close": 20.0, "volume": 200844.0}, {"date": "2024-10-09", "close": 20.08, "volume": 159003.0}, {"date": "2024-10-10", "close": 19.88, "volume": 206501.0}, {"date": "2024-10-11", "close": 19.6, "volume": 156120.0}, {"date": "2024-10-14", "close": 19.96, "volume": 190112.0}, {"date": "2024-10-15", "close": 20.0, "volume": 235134.0}, {"date": "2024-10-16", "close": 20.03, "volume": 162876.0}, {"date": "2024-10-17", "close": 20.04, "volume": 173597.0}, {"date": "2024-10-18", "close": 20.5, "volume": 127447.0}, {"date": "2024-10-21", "close": 21.01, "volume": 294127.0}, {"date": "2024-10-22", "close": 20.89, "volume": 212775.0}, {"date": "2024-10-23", "close": 21.04, "volume": 190476.0}, {"date": "2024-10-24", "close": 21.37, "volume": 273382.0}, {"date": "2024-10-25", "close": 20.93, "volume": 121038.0}, {"date": "2024-10-28", "close": 20.86, "volume": 358647.0}, {"date": "2024-10-29", "close": 20.39, "volume": 517377.0}, {"date": "2024-10-30", "close": 19.11, "volume": 927836.0}, {"date": "2024-10-31", "close": 19.54, "volume": 359925.0}, {"date": "2024-11-01", "close": 19.76, "volume": 469613.0}, {"date": "2024-11-04", "close": 20.05, "volume": 399594.0}, {"date": "2024-11-05", "close": 20.33, "volume": 263721.0}, {"date": "2024-11-06", "close": 21.09, "volume": 398771.0}, {"date": "2024-11-07", "close": 21.33, "volume": 229792.0}, {"date": "2024-11-08", "close": 21.3, "volume": 229661.0}, {"date": "2024-11-11", "close": 21.39, "volume": 216399.0}, {"date": "2024-11-12", "close": 21.21, "volume": 131588.0}, {"date": "2024-11-13", "close": 21.06, "volume": 122467.0}, {"date": "2024-11-14", "close": 21.32, "volume": 204737.0}, {"date": "2024-11-15", "close": 22.18, "volume": 416377.0}, {"date": "2024-11-18", "close": 22.12, "volume": 247193.0}, {"date": "2024-11-19", "close": 22.1, "volume": 171986.0}, {"date": "2024-11-20", "close": 21.79, "volume": 456497.0}, {"date": "2024-11-21", "close": 21.98, "volume": 246238.0}, {"date": "2024-11-22", "close": 22.16, "volume": 185698.0}, {"date": "2024-11-25", "close": 22.56, "volume": 165542.0}, {"date": "2024-11-26", "close": 22.11, "volume": 200570.0}, {"date": "2024-11-27", "close": 22.48, "volume": 146767.0}, {"date": "2024-11-29", "close": 22.02, "volume": 136832.0}, {"date": "2024-12-02", "close": 22.78, "volume": 460098.0}, {"date": "2024-12-03", "close": 23.33, "volume": 257862.0}, {"date": "2024-12-04", "close": 23.5, "volume": 278992.0}, {"date": "2024-12-05", "close": 24.18, "volume": 194542.0}, {"date": "2024-12-06", "close": 24.06, "volume": 208493.0}, {"date": "2024-12-09", "close": 23.99, "volume": 145590.0}, {"date": "2024-12-10", "close": 23.9, "volume": 131688.0}, {"date": "2024-12-11", "close": 23.87, "volume": 204105.0}, {"date": "2024-12-12", "close": 23.69, "volume": 148732.0}, {"date": "2024-12-13", "close": 23.65, "volume": 122275.0}, {"date": "2024-12-16", "close": 23.81, "volume": 202293.0}, {"date": "2024-12-17", "close": 23.66, "volume": 312630.0}, {"date": "2024-12-18", "close": 23.04, "volume": 234063.0}, {"date": "2024-12-19", "close": 22.48, "volume": 1402036.0}, {"date": "2024-12-20", "close": 22.81, "volume": 407799.0}, {"date": "2024-12-23", "close": 22.68, "volume": 412523.0}, {"date": "2024-12-24", "close": 22.71, "volume": 77072.0}, {"date": "2024-12-26", "close": 22.87, "volume": 122252.0}, {"date": "2024-12-27", "close": 22.97, "volume": 229708.0}, {"date": "2024-12-30", "close": 22.71, "volume": 99844.0}, {"date": "2024-12-31", "close": 22.64, "volume": 83757.0}, {"date": "2025-01-02", "close": 22.15, "volume": 233877.0}, {"date": "2025-01-03", "close": 22.38, "volume": 186867.0}, {"date": "2025-01-06", "close": 22.8, "volume": 199147.0}, {"date": "2025-01-07", "close": 22.68, "volume": 200929.0}, {"date": "2025-01-08", "close": 22.4, "volume": 205203.0}, {"date": "2025-01-10", "close": 22.49, "volume": 160367.0}, {"date": "2025-01-13", "close": 22.34, "volume": 293111.0}, {"date": "2025-01-14", "close": 22.64, "volume": 392781.0}, {"date": "2025-01-15", "close": 22.79, "volume": 286710.0}, {"date": "2025-01-16", "close": 23.16, "volume": 189168.0}, {"date": "2025-01-17", "close": 23.07, "volume": 160851.0}, {"date": "2025-01-21", "close": 23.09, "volume": 182349.0}, {"date": "2025-01-22", "close": 23.17, "volume": 300220.0}, {"date": "2025-01-23", "close": 24.23, "volume": 248560.0}, {"date": "2025-01-24", "close": 24.63, "volume": 269315.0}, {"date": "2025-01-27", "close": 24.63, "volume": 370090.0}, {"date": "2025-01-28", "close": 24.66, "volume": 313102.0}, {"date": "2025-01-29", "close": 24.84, "volume": 262765.0}, {"date": "2025-01-30", "close": 24.94, "volume": 216662.0}, {"date": "2025-01-31", "close": 24.87, "volume": 331631.0}, {"date": "2025-02-03", "close": 24.41, "volume": 141194.0}, {"date": "2025-02-04", "close": 24.57, "volume": 163434.0}, {"date": "2025-02-05", "close": 24.57, "volume": 149980.0}, {"date": "2025-02-06", "close": 24.3, "volume": 184361.0}, {"date": "2025-02-07", "close": 24.35, "volume": 218206.0}, {"date": "2025-02-10", "close": 24.17, "volume": 131046.0}, {"date": "2025-02-11", "close": 24.28, "volume": 208771.0}, {"date": "2025-02-12", "close": 24.32, "volume": 103621.0}, {"date": "2025-02-13", "close": 24.25, "volume": 416288.0}, {"date": "2025-02-14", "close": 23.44, "volume": 348953.0}, {"date": "2025-02-18", "close": 23.6, "volume": 223114.0}, {"date": "2025-02-19", "close": 23.22, "volume": 192769.0}, {"date": "2025-02-20", "close": 22.94, "volume": 204334.0}, {"date": "2025-02-21", "close": 23.09, "volume": 540901.0}, {"date": "2025-02-24", "close": 23.31, "volume": 505363.0}, {"date": "2025-02-25", "close": 23.45, "volume": 203911.0}, {"date": "2025-02-26", "close": 23.56, "volume": 243728.0}, {"date": "2025-02-27", "close": 23.8, "volume": 403000.0}, {"date": "2025-02-28", "close": 24.21, "volume": 395091.0}, {"date": "2025-03-03", "close": 23.55, "volume": 715931.0}, {"date": "2025-03-04", "close": 22.84, "volume": 483137.0}, {"date": "2025-03-05", "close": 23.72, "volume": 243569.0}, {"date": "2025-03-06", "close": 23.56, "volume": 209610.0}, {"date": "2025-03-07", "close": 23.98, "volume": 217707.0}, {"date": "2025-03-10", "close": 23.76, "volume": 270574.0}, {"date": "2025-03-11", "close": 24.36, "volume": 375100.0}, {"date": "2025-03-12", "close": 24.19, "volume": 558030.0}, {"date": "2025-03-13", "close": 23.17, "volume": 362837.0}, {"date": "2025-03-14", "close": 24.05, "volume": 303256.0}, {"date": "2025-03-17", "close": 24.19, "volume": 289807.0}, {"date": "2025-03-18", "close": 24.47, "volume": 366143.0}, {"date": "2025-03-19", "close": 24.78, "volume": 889872.0}, {"date": "2025-03-20", "close": 24.62, "volume": 309713.0}, {"date": "2025-03-21", "close": 24.26, "volume": 358677.0}, {"date": "2025-03-24", "close": 24.31, "volume": 286197.0}, {"date": "2025-03-25", "close": 24.45, "volume": 170800.0}, {"date": "2025-03-26", "close": 24.26, "volume": 167126.0}, {"date": "2025-03-27", "close": 24.55, "volume": 182675.0}, {"date": "2025-03-28", "close": 24.78, "volume": 293197.0}, {"date": "2025-03-31", "close": 24.9, "volume": 400575.0}, {"date": "2025-04-01", "close": 24.74, "volume": 205964.0}, {"date": "2025-04-02", "close": 24.73, "volume": 204375.0}, {"date": "2025-04-03", "close": 25.66, "volume": 474239.0}, {"date": "2025-04-04", "close": 23.93, "volume": 488323.0}, {"date": "2025-04-07", "close": 23.23, "volume": 699372.0}, {"date": "2025-04-08", "close": 22.56, "volume": 351764.0}, {"date": "2025-04-09", "close": 23.42, "volume": 651598.0}, {"date": "2025-04-10", "close": 23.82, "volume": 454172.0}, {"date": "2025-04-11", "close": 23.98, "volume": 325143.0}, {"date": "2025-04-14", "close": 24.67, "volume": 545890.0}, {"date": "2025-04-15", "close": 25.01, "volume": 231979.0}, {"date": "2025-04-16", "close": 24.75, "volume": 316556.0}, {"date": "2025-04-17", "close": 23.65, "volume": 445029.0}, {"date": "2025-04-21", "close": 23.52, "volume": 292610.0}, {"date": "2025-04-22", "close": 23.99, "volume": 983950.0}, {"date": "2025-04-23", "close": 23.64, "volume": 512093.0}, {"date": "2025-04-24", "close": 24.17, "volume": 544501.0}, {"date": "2025-04-25", "close": 24.46, "volume": 249601.0}, {"date": "2025-04-28", "close": 25.07, "volume": 232692.0}, {"date": "2025-04-29", "close": 24.98, "volume": 223009.0}, {"date": "2025-04-30", "close": 25.38, "volume": 292130.0}, {"date": "2025-05-01", "close": 25.02, "volume": 296577.0}, {"date": "2025-05-02", "close": 25.59, "volume": 1147884.0}, {"date": "2025-05-05", "close": 25.62, "volume": 446148.0}, {"date": "2025-05-06", "close": 27.41, "volume": 676282.0}, {"date": "2025-05-07", "close": 28.24, "volume": 685790.0}, {"date": "2025-05-08", "close": 28.07, "volume": 753057.0}, {"date": "2025-05-09", "close": 28.39, "volume": 254172.0}, {"date": "2025-05-12", "close": 28.11, "volume": 245386.0}, {"date": "2025-05-13", "close": 28.0, "volume": 413647.0}, {"date": "2025-05-14", "close": 27.85, "volume": 777117.0}, {"date": "2025-05-15", "close": 28.4, "volume": 802548.0}, {"date": "2025-05-16", "close": 28.78, "volume": 858058.0}, {"date": "2025-05-19", "close": 29.15, "volume": 806584.0}, {"date": "2025-05-20", "close": 29.85, "volume": 845047.0}, {"date": "2025-05-21", "close": 29.8, "volume": 648024.0}, {"date": "2025-05-22", "close": 29.32, "volume": 569674.0}, {"date": "2025-05-23", "close": 29.02, "volume": 500720.0}, {"date": "2025-05-27", "close": 29.49, "volume": 297197.0}, {"date": "2025-05-28", "close": 28.78, "volume": 836998.0}, {"date": "2025-05-29", "close": 28.65, "volume": 444659.0}, {"date": "2025-05-30", "close": 28.4, "volume": 709289.0}, {"date": "2025-06-02", "close": 28.8, "volume": 462398.0}, {"date": "2025-06-03", "close": 28.33, "volume": 242656.0}, {"date": "2025-06-04", "close": 28.21, "volume": 245680.0}, {"date": "2025-06-05", "close": 28.65, "volume": 344413.0}, {"date": "2025-06-06", "close": 28.51, "volume": 266052.0}, {"date": "2025-06-09", "close": 28.63, "volume": 448095.0}, {"date": "2025-06-10", "close": 28.64, "volume": 472968.0}, {"date": "2025-06-11", "close": 28.39, "volume": 280930.0}, {"date": "2025-06-12", "close": 28.94, "volume": 213189.0}, {"date": "2025-06-13", "close": 28.61, "volume": 253634.0}, {"date": "2025-06-16", "close": 28.46, "volume": 270122.0}, {"date": "2025-06-17", "close": 27.08, "volume": 385004.0}, {"date": "2025-06-18", "close": 26.94, "volume": 1073079.0}, {"date": "2025-06-20", "close": 26.81, "volume": 871954.0}, {"date": "2025-06-23", "close": 27.14, "volume": 415452.0}, {"date": "2025-06-24", "close": 27.8, "volume": 302367.0}, {"date": "2025-06-25", "close": 27.73, "volume": 545638.0}, {"date": "2025-06-26", "close": 28.11, "volume": 366209.0}, {"date": "2025-06-27", "close": 28.21, "volume": 165642.0}, {"date": "2025-06-30", "close": 28.57, "volume": 371310.0}, {"date": "2025-07-01", "close": 28.77, "volume": 273895.0}, {"date": "2025-07-02", "close": 28.32, "volume": 290694.0}, {"date": "2025-07-03", "close": 28.12, "volume": 119515.0}, {"date": "2025-07-07", "close": 27.95, "volume": 150505.0}, {"date": "2025-07-08", "close": 27.51, "volume": 205854.0}, {"date": "2025-07-09", "close": 27.55, "volume": 279990.0}, {"date": "2025-07-10", "close": 27.45, "volume": 163269.0}, {"date": "2025-07-11", "close": 27.04, "volume": 196286.0}, {"date": "2025-07-14", "close": 27.15, "volume": 190510.0}, {"date": "2025-07-15", "close": 26.87, "volume": 189041.0}, {"date": "2025-07-16", "close": 27.23, "volume": 283443.0}, {"date": "2025-07-17", "close": 26.99, "volume": 224319.0}, {"date": "2025-07-18", "close": 26.55, "volume": 220180.0}, {"date": "2025-07-21", "close": 26.29, "volume": 135918.0}, {"date": "2025-07-22", "close": 26.8, "volume": 191161.0}, {"date": "2025-07-23", "close": 27.19, "volume": 214341.0}, {"date": "2025-07-24", "close": 26.76, "volume": 216534.0}, {"date": "2025-07-25", "close": 26.43, "volume": 319698.0}, {"date": "2025-07-28", "close": 25.83, "volume": 371578.0}, {"date": "2025-07-29", "close": 26.15, "volume": 302838.0}, {"date": "2025-07-30", "close": 25.8, "volume": 527054.0}, {"date": "2025-07-31", "close": 25.34, "volume": 288987.0}, {"date": "2025-08-01", "close": 25.13, "volume": 293752.0}, {"date": "2025-08-04", "close": 24.94, "volume": 417183.0}, {"date": "2025-08-05", "close": 24.42, "volume": 526289.0}, {"date": "2025-08-06", "close": 23.52, "volume": 467846.0}, {"date": "2025-08-07", "close": 23.82, "volume": 215033.0}, {"date": "2025-08-08", "close": 24.07, "volume": 349008.0}, {"date": "2025-08-11", "close": 24.11, "volume": 588700.0}, {"date": "2025-08-12", "close": 24.2, "volume": 260673.0}, {"date": "2025-08-13", "close": 24.84, "volume": 227223.0}, {"date": "2025-08-14", "close": 24.87, "volume": 241035.0}, {"date": "2025-08-15", "close": 25.08, "volume": 215066.0}, {"date": "2025-08-18", "close": 24.84, "volume": 342947.0}, {"date": "2025-08-19", "close": 24.98, "volume": 254919.0}, {"date": "2025-08-20", "close": 25.19, "volume": 251298.0}, {"date": "2025-08-21", "close": 25.26, "volume": 158928.0}, {"date": "2025-08-22", "close": 25.6, "volume": 271645.0}, {"date": "2025-08-25", "close": 25.29, "volume": 258721.0}, {"date": "2025-08-26", "close": 25.48, "volume": 281060.0}, {"date": "2025-08-27", "close": 25.15, "volume": 280777.0}, {"date": "2025-08-28", "close": 25.14, "volume": 131782.0}, {"date": "2025-08-29", "close": 25.7, "volume": 324138.0}, {"date": "2025-09-02", "close": 24.36, "volume": 376560.0}, {"date": "2025-09-03", "close": 24.36, "volume": 229898.0}, {"date": "2025-09-04", "close": 24.31, "volume": 247646.0}, {"date": "2025-09-05", "close": 24.77, "volume": 391874.0}, {"date": "2025-09-08", "close": 25.1, "volume": 387884.0}, {"date": "2025-09-09", "close": 25.3, "volume": 468217.0}, {"date": "2025-09-10", "close": 24.86, "volume": 420042.0}, {"date": "2025-09-11", "close": 25.26, "volume": 454060.0}, {"date": "2025-09-12", "close": 24.97, "volume": 342696.0}, {"date": "2025-09-15", "close": 24.71, "volume": 420436.0}, {"date": "2025-09-16", "close": 25.34, "volume": 366211.0}, {"date": "2025-09-17", "close": 25.57, "volume": 1256947.0}, {"date": "2025-09-18", "close": 25.46, "volume": 275924.0}, {"date": "2025-09-19", "close": 25.3, "volume": 322763.0}, {"date": "2025-09-22", "close": 25.64, "volume": 390832.0}, {"date": "2025-09-23", "close": 25.69, "volume": 223811.0}, {"date": "2025-09-24", "close": 25.83, "volume": 303750.0}, {"date": "2025-09-25", "close": 25.2, "volume": 256987.0}, {"date": "2025-09-26", "close": 25.58, "volume": 207967.0}, {"date": "2025-09-29", "close": 25.76, "volume": 239694.0}, {"date": "2025-09-30", "close": 26.33, "volume": 203330.0}, {"date": "2025-10-01", "close": 26.62, "volume": 290410.0}, {"date": "2025-10-02", "close": 26.61, "volume": 191874.0}, {"date": "2025-10-03", "close": 26.75, "volume": 139639.0}, {"date": "2025-10-06", "close": 26.73, "volume": 259465.0}, {"date": "2025-10-07", "close": 26.82, "volume": 196048.0}, {"date": "2025-10-08", "close": 27.07, "volume": 301318.0}, {"date": "2025-10-09", "close": 27.16, "volume": 464915.0}, {"date": "2025-10-10", "close": 26.82, "volume": 402370.0}, {"date": "2025-10-13", "close": 27.41, "volume": 259073.0}, {"date": "2025-10-14", "close": 27.4, "volume": 358911.0}, {"date": "2025-10-15", "close": 26.62, "volume": 413841.0}, {"date": "2025-10-16", "close": 27.04, "volume": 414581.0}, {"date": "2025-10-17", "close": 27.16, "volume": 396837.0}, {"date": "2025-10-20", "close": 27.04, "volume": 416414.0}, {"date": "2025-10-21", "close": 27.12, "volume": 383811.0}, {"date": "2025-10-22", "close": 27.37, "volume": 197392.0}, {"date": "2025-10-23", "close": 26.92, "volume": 239065.0}, {"date": "2025-10-24", "close": 27.24, "volume": 188112.0}, {"date": "2025-10-27", "close": 27.2, "volume": 118399.0}, {"date": "2025-10-28", "close": 27.09, "volume": 255063.0}, {"date": "2025-10-29", "close": 26.9, "volume": 188714.0}, {"date": "2025-10-30", "close": 26.68, "volume": 424545.0}, {"date": "2025-10-31", "close": 26.84, "volume": 425216.0}, {"date": "2025-11-03", "close": 26.35, "volume": 635396.0}, {"date": "2025-11-04", "close": 24.29, "volume": 1936034.0}, {"date": "2025-11-05", "close": 24.25, "volume": 727699.0}, {"date": "2025-11-06", "close": 24.3, "volume": 368333.0}, {"date": "2025-11-07", "close": 24.0, "volume": 452051.0}, {"date": "2025-11-10", "close": 23.7, "volume": 718649.0}, {"date": "2025-11-11", "close": 23.99, "volume": 630235.0}, {"date": "2025-11-12", "close": 23.95, "volume": 683522.0}, {"date": "2025-11-13", "close": 23.7, "volume": 381724.0}, {"date": "2025-11-14", "close": 23.39, "volume": 359482.0}, {"date": "2025-11-17", "close": 23.02, "volume": 277089.0}, {"date": "2025-11-18", "close": 22.95, "volume": 458015.0}, {"date": "2025-11-19", "close": 22.79, "volume": 563454.0}, {"date": "2025-11-20", "close": 22.59, "volume": 778230.0}, {"date": "2025-11-21", "close": 23.41, "volume": 688702.0}, {"date": "2025-11-24", "close": 23.75, "volume": 410816.0}, {"date": "2025-11-25", "close": 24.06, "volume": 302191.0}, {"date": "2025-11-26", "close": 23.82, "volume": 258969.0}, {"date": "2025-11-28", "close": 23.92, "volume": 146957.0}, {"date": "2025-12-01", "close": 23.65, "volume": 487202.0}, {"date": "2025-12-02", "close": 23.73, "volume": 279553.0}, {"date": "2025-12-03", "close": 23.57, "volume": 407183.0}, {"date": "2025-12-04", "close": 23.37, "volume": 950932.0}, {"date": "2025-12-05", "close": 23.25, "volume": 406312.0}, {"date": "2025-12-08", "close": 22.83, "volume": 375859.0}, {"date": "2025-12-09", "close": 22.69, "volume": 433338.0}, {"date": "2025-12-10", "close": 23.38, "volume": 332583.0}, {"date": "2025-12-11", "close": 23.38, "volume": 809755.0}, {"date": "2025-12-12", "close": 23.6, "volume": 759029.0}, {"date": "2025-12-15", "close": 23.64, "volume": 1108702.0}, {"date": "2025-12-16", "close": 23.77, "volume": 1001322.0}, {"date": "2025-12-17", "close": 23.6, "volume": 353431.0}, {"date": "2025-12-18", "close": 23.48, "volume": 308323.0}, {"date": "2025-12-19", "close": 23.51, "volume": 293341.0}, {"date": "2025-12-22", "close": 23.92, "volume": 303649.0}, {"date": "2025-12-23", "close": 23.96, "volume": 287886.0}, {"date": "2025-12-24", "close": 24.05, "volume": 77887.0}, {"date": "2025-12-26", "close": 24.11, "volume": 274779.0}, {"date": "2025-12-29", "close": 23.91, "volume": 222423.0}, {"date": "2025-12-30", "close": 23.89, "volume": 131051.0}, {"date": "2025-12-31", "close": 23.82, "volume": 160345.0}, {"date": "2026-01-02", "close": 23.51, "volume": 244845.0}, {"date": "2026-01-05", "close": 23.78, "volume": 354605.0}, {"date": "2026-01-06", "close": 23.67, "volume": 734127.0}, {"date": "2026-01-07", "close": 22.85, "volume": 500804.0}, {"date": "2026-01-08", "close": 22.75, "volume": 489921.0}, {"date": "2026-01-09", "close": 23.06, "volume": 362961.0}, {"date": "2026-01-12", "close": 23.84, "volume": 247112.0}, {"date": "2026-01-13", "close": 22.88, "volume": 491978.0}, {"date": "2026-01-14", "close": 21.39, "volume": 1371864.0}, {"date": "2026-01-15", "close": 21.63, "volume": 1326352.0}, {"date": "2026-01-16", "close": 21.95, "volume": 1845270.0}, {"date": "2026-01-20", "close": 21.11, "volume": 719423.0}, {"date": "2026-01-21", "close": 21.68, "volume": 659314.0}, {"date": "2026-01-22", "close": 22.33, "volume": 1491933.0}, {"date": "2026-01-23", "close": 22.02, "volume": 965360.0}, {"date": "2026-01-26", "close": 22.19, "volume": 333477.0}, {"date": "2026-01-27", "close": 22.42, "volume": 456648.0}, {"date": "2026-01-28", "close": 22.19, "volume": 421976.0}, {"date": "2026-01-29", "close": 22.52, "volume": 395022.0}, {"date": "2026-01-30", "close": 22.7, "volume": 470541.0}, {"date": "2026-02-02", "close": 22.6, "volume": 430941.0}, {"date": "2026-02-03", "close": 22.98, "volume": 827157.0}, {"date": "2026-02-04", "close": 23.81, "volume": 661521.0}, {"date": "2026-02-05", "close": 24.35, "volume": 840384.0}, {"date": "2026-02-06", "close": 24.08, "volume": 748649.0}, {"date": "2026-02-09", "close": 23.89, "volume": 687181.0}, {"date": "2026-02-10", "close": 24.02, "volume": 816230.0}, {"date": "2026-02-11", "close": 24.05, "volume": 676528.0}, {"date": "2026-02-12", "close": 24.46, "volume": 856225.0}, {"date": "2026-02-13", "close": 24.44, "volume": 570530.0}, {"date": "2026-02-17", "close": 24.59, "volume": 494184.0}, {"date": "2026-02-18", "close": 24.01, "volume": 641738.0}, {"date": "2026-02-19", "close": 24.11, "volume": 294727.0}, {"date": "2026-02-20", "close": 24.38, "volume": 373780.0}, {"date": "2026-02-23", "close": 24.59, "volume": 586476.0}, {"date": "2026-02-24", "close": 22.66, "volume": 1545873.0}, {"date": "2026-02-25", "close": 22.65, "volume": 700514.0}, {"date": "2026-02-26", "close": 23.41, "volume": 704834.0}, {"date": "2026-02-27", "close": 23.46, "volume": 469061.0}, {"date": "2026-03-02", "close": 23.47, "volume": 455061.0}, {"date": "2026-03-03", "close": 23.37, "volume": 1138518.0}, {"date": "2026-03-04", "close": 23.03, "volume": 709749.0}, {"date": "2026-03-05", "close": 23.05, "volume": 564753.0}, {"date": "2026-03-06", "close": 22.95, "volume": 479320.0}, {"date": "2026-03-09", "close": 23.41, "volume": 907443.0}, {"date": "2026-03-10", "close": 22.96, "volume": 598633.0}, {"date": "2026-03-11", "close": 22.75, "volume": 369729.0}, {"date": "2026-03-12", "close": 22.75, "volume": 421082.0}, {"date": "2026-03-13", "close": 22.79, "volume": 409088.0}, {"date": "2026-03-16", "close": 23.01, "volume": 396594.0}, {"date": "2026-03-17", "close": 23.16, "volume": 433797.0}, {"date": "2026-03-18", "close": 22.41, "volume": 782860.0}, {"date": "2026-03-19", "close": 22.11, "volume": 808824.0}, {"date": "2026-03-20", "close": 21.64, "volume": 464981.0}, {"date": "2026-03-23", "close": 21.9, "volume": 555254.0}, {"date": "2026-03-24", "close": 22.03, "volume": 779247.0}, {"date": "2026-03-25", "close": 22.26, "volume": 361084.0}, {"date": "2026-03-26", "close": 22.39, "volume": 424486.0}, {"date": "2026-03-27", "close": 22.06, "volume": 284420.0}, {"date": "2026-03-30", "close": 22.21, "volume": 329310.0}, {"date": "2026-03-31", "close": 22.56, "volume": 418111.0}, {"date": "2026-04-01", "close": 22.35, "volume": 495129.0}, {"date": "2026-04-02", "close": 22.41, "volume": 329832.0}, {"date": "2026-04-06", "close": 22.48, "volume": 265366.0}, {"date": "2026-04-07", "close": 22.75, "volume": 411461.0}, {"date": "2026-04-08", "close": 23.43, "volume": 489903.0}, {"date": "2026-04-09", "close": 23.61, "volume": 487460.0}, {"date": "2026-04-10", "close": 23.63, "volume": 267955.0}, {"date": "2026-04-13", "close": 23.72, "volume": 399207.0}, {"date": "2026-04-14", "close": 23.21, "volume": 1034377.0}, {"date": "2026-04-15", "close": 22.84, "volume": 501483.0}, {"date": "2026-04-16", "close": 22.77, "volume": 1090978.0}, {"date": "2026-04-17", "close": 23.41, "volume": 718467.0}, {"date": "2026-04-20", "close": 23.18, "volume": 692197.0}, {"date": "2026-04-21", "close": 22.95, "volume": 413810.0}, {"date": "2026-04-22", "close": 22.86, "volume": 612521.0}, {"date": "2026-04-23", "close": 22.74, "volume": 403275.0}, {"date": "2026-04-24", "close": 22.77, "volume": 341542.0}, {"date": "2026-04-27", "close": 22.62, "volume": 466433.0}, {"date": "2026-04-28", "close": 22.51, "volume": 398231.0}, {"date": "2026-04-29", "close": 22.16, "volume": 423551.0}, {"date": "2026-04-30", "close": 22.57, "volume": 400595.0}, {"date": "2026-05-01", "close": 22.49, "volume": 486035.0}, {"date": "2026-05-04", "close": 22.65, "volume": 717184.0}, {"date": "2026-05-05", "close": 20.19, "volume": 2654111.0}, {"date": "2026-05-06", "close": 21.01, "volume": 1304999.0}, {"date": "2026-05-07", "close": 21.65, "volume": 1069442.0}, {"date": "2026-05-08", "close": 22.03, "volume": 1127690.0}, {"date": "2026-05-11", "close": 21.76, "volume": 859177.0}, {"date": "2026-05-12", "close": 22.24, "volume": 829022.0}, {"date": "2026-05-13", "close": 21.39, "volume": 1378614.0}, {"date": "2026-05-14", "close": 21.47, "volume": 1296905.0}, {"date": "2026-05-15", "close": 21.6, "volume": 674483.0}, {"date": "2026-05-18", "close": 22.22, "volume": 736723.0}, {"date": "2026-05-19", "close": 22.1, "volume": 539621.0}, {"date": "2026-05-20", "close": 22.2, "volume": 710476.0}, {"date": "2026-05-21", "close": 22.5, "volume": 692113.0}, {"date": "2026-05-22", "close": 21.64, "volume": 390103.0}, {"date": "2026-05-26", "close": 21.58, "volume": 677464.0}, {"date": "2026-05-27", "close": 21.56, "volume": 1288567.0}, {"date": "2026-05-28", "close": 21.63, "volume": 1460100.0}, {"date": "2026-05-29", "close": 21.57, "volume": 1393762.0}, {"date": "2026-06-01", "close": 21.04, "volume": 785210.0}, {"date": "2026-06-02", "close": 20.55, "volume": 2280127.0}, {"date": "2026-06-03", "close": 20.9, "volume": 980622.0}, {"date": "2026-06-04", "close": 21.93, "volume": 744907.0}, {"date": "2026-06-05", "close": 22.03, "volume": 554177.0}, {"date": "2026-06-08", "close": 21.79, "volume": 478903.0}, {"date": "2026-06-09", "close": 22.35, "volume": 559921.0}, {"date": "2026-06-10", "close": 22.28, "volume": 371994.0}, {"date": "2026-06-11", "close": 22.37, "volume": 603762.0}, {"date": "2026-06-12", "close": 23.02, "volume": 613159.0}, {"date": "2026-06-15", "close": 23.45, "volume": 730452.0}, {"date": "2026-06-16", "close": 23.75, "volume": 452683.0}, {"date": "2026-06-17", "close": 23.57, "volume": 619677.0}, {"date": "2026-06-18", "close": 23.59, "volume": 405739.0}, {"date": "2026-06-22", "close": 23.39, "volume": 488456.0}, {"date": "2026-06-23", "close": 23.7, "volume": 490977.0}, {"date": "2026-06-24", "close": 23.85, "volume": 550055.0}, {"date": "2026-06-25", "close": 23.25, "volume": 830688.0}, {"date": "2026-06-26", "close": 23.24, "volume": 398333.0}, {"date": "2026-06-29", "close": 22.7, "volume": 863829.0}, {"date": "2026-06-30", "close": 22.61, "volume": 694040.0}, {"date": "2026-07-01", "close": 22.86, "volume": 1006551.0}, {"date": "2026-07-02", "close": 23.53, "volume": 1242807.0}, {"date": "2026-07-06", "close": 23.61, "volume": 529047.0}, {"date": "2026-07-07", "close": 24.2, "volume": 474495.0}, {"date": "2026-07-08", "close": 23.94, "volume": 449181.0}, {"date": "2026-07-09", "close": 23.91, "volume": 388725.0}, {"date": "2026-07-10", "close": 24.02, "volume": 311960.0}, {"date": "2026-07-13", "close": 24.45, "volume": 501045.0}, {"date": "2026-07-14", "close": 24.14, "volume": 502282.0}, {"date": "2026-07-15", "close": 24.06, "volume": 537883.0}, {"date": "2026-07-16", "close": 24.09, "volume": 758668.0}, {"date": "2026-07-17", "close": 24.11, "volume": 552379.0}, {"date": "2026-07-20", "close": 24.07, "volume": 509060.0}, {"date": "2026-07-21", "close": 24.68, "volume": 618667.0}, {"date": "2026-07-22", "close": 24.3, "volume": 431284.0}, {"date": "2026-07-23", "close": 24.44, "volume": 368301.0}, {"date": "2026-07-24", "close": 24.59, "volume": 650419.0}, {"date": "2026-07-27", "close": 24.87, "volume": 453252.0}, {"date": "2026-07-28", "close": 24.75, "volume": 1266426.0}, {"date": "2026-07-29", "close": 24.86, "volume": 499402.0}, {"date": "2026-07-30", "close": 25.7, "volume": 824311.0}, {"date": "2026-07-31", "close": 25.66, "volume": 513512.0}, {"date": "2026-08-03", "close": 25.26, "volume": 1430849.0}, {"date": "2026-08-04", "close": 24.01, "volume": 1672627.0}, {"date": "2026-08-05", "close": 23.89, "volume": 1431190.0}, {"date": "2026-08-06", "close": 24.1, "volume": 882112.0}, {"date": "2026-08-07", "close": 24.27, "volume": 950512.0}], "refreshing": true}